Loctek Ergonomic Technology
乐歌股份 SZ300729 Forward-adjusted GEM
11.07
-0.08
(-0.72%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
11.28
High
11.32
Low
11.04
Prev close
11.15
Amplitude
2.51%
Volume
2.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
11.20
MA10
11.09
MA20
10.86
MA60
10.35
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 | 11.28 | 11.32 | 11.04 | 11.07 | 3M |
| 2 | 2026-09-29 | 11.24 | 11.32 | 11.11 | 11.15 | 3M |
| 3 | 2026-09-28 | 11.41 | 11.58 | 11.20 | 11.20 | 5M |
| 4 | 2026-09-24 | 11.28 | 11.48 | 11.26 | 11.30 | 4M |
| 5 | 2026-09-23 | 11.49 | 11.54 | 11.25 | 11.27 | 6M |
| 6 | 2026-09-22 | 11.37 | 11.75 | 11.30 | 11.60 | 8M |
| 7 | 2026-09-21 | 11.01 | 11.36 | 10.83 | 11.29 | 6M |
| 8 | 2026-09-18 | 10.75 | 11.19 | 10.71 | 10.88 | 7M |
| 9 | 2026-09-17 | 10.40 | 10.94 | 10.25 | 10.83 | 6M |
| 10 | 2026-09-16 | 10.25 | 10.34 | 10.05 | 10.33 | 3M |
| 11 | 2026-09-15 | 10.38 | 10.41 | 10.22 | 10.25 | 2M |
| 12 | 2026-09-14 | 10.28 | 10.44 | 10.23 | 10.38 | 2M |
52W
Data range
9.44
24.6%
16.06
High/low over the last 250 trading days, and where the price sits.
← Stocks