Wuxi Lingood Machinery Technology
灵鸽科技 BJ920284 Forward-adjusted BSE
17.27
+0.02
(+0.12%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
16.99
High
18.20
Low
16.99
Prev close
17.25
Amplitude
7.01%
Volume
6.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
16.48
MA10
16.48
MA20
16.61
MA60
16.98
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.99 | 18.20 | 16.99 | 17.27 | 7M |
| 2 | 2026-09-29 | 16.27 | 17.50 | 16.19 | 17.25 | 8M |
| 3 | 2026-09-28 | 16.00 | 16.13 | 15.35 | 15.60 | 1M |
| 4 | 2026-09-24 | 16.39 | 16.39 | 15.84 | 15.88 | 1M |
| 5 | 2026-09-23 | 16.65 | 16.65 | 16.26 | 16.42 | 1M |
| 6 | 2026-09-22 | 16.50 | 16.70 | 16.21 | 16.40 | 2M |
| 7 | 2026-09-21 | 16.42 | 16.68 | 16.31 | 16.53 | 2M |
| 8 | 2026-09-18 | 16.73 | 16.73 | 16.31 | 16.40 | 2M |
| 9 | 2026-09-17 | 16.49 | 16.69 | 16.22 | 16.34 | 2M |
| 10 | 2026-09-16 | 16.30 | 16.99 | 16.00 | 16.73 | 5M |
| 11 | 2026-09-15 | 15.64 | 16.98 | 15.64 | 16.54 | 5M |
| 12 | 2026-09-14 | 15.50 | 15.80 | 15.17 | 15.49 | 1M |
52W
Data range
14.26
7.6%
53.80
High/low over the last 250 trading days, and where the price sits.
← Stocks