Optics Technology Holding
光智科技 SZ300489 Forward-adjusted GEM
197.08
+2.09
+1.07%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
200.01
High
210.88
Low
174.01
Prev close
194.99
Amplitude
18.91%
Volume
19.0M
Trading days
250
Data range
2025-10-29 ~ 2026-11-09
MA5
187.39
MA10
191.09
MA20
220.01
MA60
230.00
Optics Technology Holding
SZ300489
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.
Fund flow
As of 2026-11-09Net main flow today
+12.15M
Net main flow, 5 days
-123.98M
Net main flow, 10 days
-167.59M
Super-large orders -150.88M · Large orders +163.03M · Net main ratio +0.34%
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
11-06
11-09
Method: main net = super-large + large orders (Sina). Daily, updated after the close; only sessions with data are covered.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-11-09 | 200.01 | 210.88 | 174.01 | 197.08 | 19M |
| 2 | 2026-11-06 | 179.04 | 199.80 | 174.00 | 194.99 | 14M |
| 3 | 2026-11-05 | 180.00 | 200.01 | 180.00 | 196.02 | 17M |
| 4 | 2026-11-04 | 162.76 | 190.30 | 160.80 | 190.30 | 14M |
| 5 | 2026-11-03 | 173.40 | 175.60 | 156.40 | 158.58 | 13M |
| 6 | 2026-11-02 | 190.11 | 198.00 | 178.00 | 183.48 | 12M |
| 7 | 2026-10-30 | 180.55 | 203.49 | 173.02 | 187.80 | 16M |
| 8 | 2026-10-29 | 204.69 | 217.00 | 183.00 | 184.00 | 12M |
| 9 | 2026-10-28 | 215.50 | 216.94 | 197.03 | 208.87 | 13M |
| 10 | 2026-10-27 | 218.13 | 222.00 | 209.01 | 209.78 | 9M |
| 11 | 2026-10-26 | 207.76 | 221.68 | 205.20 | 210.03 | 9M |
| 12 | 2026-10-23 | 220.00 | 225.50 | 204.45 | 222.70 | 14M |
52W
Data range
39.09
54.3%
329.81
High/low over the last 250 trading days, and where the price sits.
← Stocks