Doctorglasses Chain
博士眼镜 SZ300622 Forward-adjusted GEM
14.58
-0.22
(-1.49%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
14.90
High
14.90
Low
14.58
Prev close
14.80
Amplitude
2.16%
Volume
4.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
14.94
MA10
15.00
MA20
15.04
MA60
14.84
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 14.90 | 14.90 | 14.58 | 14.58 | 4M |
| 2 | 2026-09-29 | 14.67 | 14.92 | 14.54 | 14.80 | 4M |
| 3 | 2026-09-28 | 15.16 | 15.27 | 14.68 | 14.74 | 5M |
| 4 | 2026-09-24 | 15.40 | 15.48 | 15.12 | 15.16 | 5M |
| 5 | 2026-09-23 | 15.65 | 15.69 | 15.21 | 15.41 | 11M |
| 6 | 2026-09-22 | 15.80 | 16.44 | 15.64 | 15.65 | 19M |
| 7 | 2026-09-21 | 15.18 | 15.58 | 15.09 | 15.50 | 8M |
| 8 | 2026-09-18 | 14.74 | 15.26 | 14.73 | 15.16 | 11M |
| 9 | 2026-09-17 | 14.20 | 14.93 | 14.13 | 14.81 | 9M |
| 10 | 2026-09-16 | 14.08 | 14.27 | 13.94 | 14.19 | 4M |
| 11 | 2026-09-15 | 14.34 | 14.46 | 14.07 | 14.07 | 4M |
| 12 | 2026-09-14 | 14.08 | 14.46 | 14.08 | 14.35 | 4M |
52W
Data range
12.93
11.4%
27.43
High/low over the last 250 trading days, and where the price sits.
← Stocks