Focus Lightings Tech
聚灿光电 SZ300708 Forward-adjusted GEM
7.59
-0.25
-3.19%
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
7.53
High
7.71
Low
7.45
Prev close
7.84
Amplitude
3.32%
Volume
13.4M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
7.65
MA10
7.68
MA20
8.06
MA60
8.30
Focus Lightings Tech
SZ300708
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 2026-11-06Net main flow today
-6.46M
Net main flow, 5 days
-17.84M
Net main flow, 10 days
-64.74M
Super-large orders -3.31M · Large orders -3.15M · Net main ratio -6.36%
10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
11-06
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 | 2026-11-06 | 7.53 | 7.71 | 7.45 | 7.59 | 13M |
| 2 | 2026-11-05 | 7.65 | 7.91 | 7.64 | 7.84 | 16M |
| 3 | 2026-11-04 | 7.48 | 7.81 | 7.42 | 7.78 | 21M |
| 4 | 2026-11-03 | 7.55 | 7.65 | 7.37 | 7.43 | 16M |
| 5 | 2026-11-02 | 7.51 | 7.65 | 7.46 | 7.61 | 14M |
| 6 | 2026-10-30 | 7.48 | 7.79 | 7.45 | 7.45 | 16M |
| 7 | 2026-10-29 | 7.81 | 7.82 | 7.60 | 7.60 | 13M |
| 8 | 2026-10-28 | 7.80 | 7.97 | 7.73 | 7.86 | 13M |
| 9 | 2026-10-27 | 8.05 | 8.10 | 7.70 | 7.70 | 14M |
| 10 | 2026-10-26 | 8.11 | 8.18 | 7.96 | 7.97 | 15M |
| 11 | 2026-10-23 | 7.92 | 8.21 | 7.58 | 8.21 | 26M |
| 12 | 2026-10-22 | 8.41 | 8.49 | 8.10 | 8.11 | 19M |
52W
Data range
6.78
14.2%
12.49
High/low over the last 250 trading days, and where the price sits.
← Stocks