Focus Hotmelt
聚胶股份 SZ301283 Forward-adjusted GEM
25.25
-0.33
(-1.29%)
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
25.58
High
25.88
Low
25.20
Prev close
25.58
Amplitude
2.66%
Volume
482.2K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
25.59
MA10
25.67
MA20
25.20
MA60
24.85
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 25.58 | 25.88 | 25.20 | 25.25 | 482K |
| 2 | 2026-09-29 | 25.74 | 25.74 | 25.06 | 25.58 | 586K |
| 3 | 2026-09-28 | 25.68 | 25.76 | 25.07 | 25.24 | 624K |
| 4 | 2026-09-24 | 26.30 | 26.35 | 25.60 | 25.68 | 636K |
| 5 | 2026-09-23 | 26.20 | 26.42 | 25.90 | 26.20 | 837K |
| 6 | 2026-09-22 | 26.05 | 26.36 | 25.92 | 26.13 | 938K |
| 7 | 2026-09-21 | 25.64 | 26.15 | 25.53 | 25.97 | 1M |
| 8 | 2026-09-18 | 25.55 | 26.00 | 25.39 | 25.64 | 1M |
| 9 | 2026-09-17 | 25.76 | 25.76 | 24.89 | 25.30 | 1M |
| 10 | 2026-09-16 | 24.63 | 25.83 | 24.53 | 25.66 | 1M |
| 11 | 2026-09-15 | 25.30 | 25.55 | 24.75 | 24.84 | 1M |
| 12 | 2026-09-14 | 24.53 | 26.04 | 24.50 | 25.28 | 3M |
52W
Data range
22.69
12.8%
42.63
High/low over the last 250 trading days, and where the price sits.
← Stocks