Guangzhou Doppler Electronic Technologies
多浦乐 SZ301528 Forward-adjusted GEM
71.06
-1.10
(-1.52%)
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
72.52
High
72.56
Low
70.50
Prev close
72.16
Amplitude
2.85%
Volume
836.7K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
73.06
MA10
73.17
MA20
67.34
MA60
58.31
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 72.52 | 72.56 | 70.50 | 71.06 | 837K |
| 2 | 2026-09-29 | 72.10 | 73.19 | 70.88 | 72.16 | 935K |
| 3 | 2026-09-28 | 74.09 | 74.47 | 71.02 | 71.85 | 1M |
| 4 | 2026-09-24 | 75.73 | 75.98 | 73.89 | 73.96 | 2M |
| 5 | 2026-09-23 | 75.10 | 76.85 | 72.60 | 76.27 | 2M |
| 6 | 2026-09-22 | 75.62 | 77.00 | 74.28 | 75.16 | 2M |
| 7 | 2026-09-21 | 74.69 | 76.96 | 74.00 | 75.04 | 3M |
| 8 | 2026-09-18 | 71.53 | 76.32 | 71.20 | 74.88 | 3M |
| 9 | 2026-09-17 | 69.99 | 73.13 | 69.50 | 71.10 | 3M |
| 10 | 2026-09-16 | 70.68 | 71.17 | 69.36 | 70.26 | 3M |
| 11 | 2026-09-15 | 72.27 | 76.90 | 70.00 | 71.18 | 5M |
| 12 | 2026-09-14 | 61.00 | 73.38 | 60.52 | 73.00 | 6M |
52W
Data range
37.39
66.0%
88.40
High/low over the last 250 trading days, and where the price sits.
← Stocks