Long Bamboo Technology Group
龙竹科技 BJ920445 Forward-adjusted BSE
7.28
-0.08
(-1.09%)
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
7.36
High
7.51
Low
7.28
Prev close
7.36
Amplitude
3.12%
Volume
2.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.42
MA10
7.35
MA20
7.36
MA60
6.80
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.36 | 7.51 | 7.28 | 7.28 | 3M |
| 2 | 2026-09-29 | 7.25 | 7.54 | 7.10 | 7.36 | 4M |
| 3 | 2026-09-28 | 7.63 | 7.85 | 7.27 | 7.32 | 7M |
| 4 | 2026-09-24 | 7.11 | 8.80 | 6.96 | 8.03 | 9M |
| 5 | 2026-09-23 | 7.17 | 7.28 | 7.09 | 7.10 | 2M |
| 6 | 2026-09-22 | 7.28 | 7.39 | 7.15 | 7.21 | 2M |
| 7 | 2026-09-21 | 7.18 | 7.37 | 7.15 | 7.30 | 2M |
| 8 | 2026-09-18 | 7.30 | 7.40 | 7.15 | 7.22 | 2M |
| 9 | 2026-09-17 | 7.36 | 7.39 | 7.16 | 7.19 | 3M |
| 10 | 2026-09-16 | 7.20 | 7.61 | 7.14 | 7.45 | 3M |
| 11 | 2026-09-15 | 7.11 | 7.31 | 7.06 | 7.16 | 2M |
| 12 | 2026-09-14 | 7.04 | 7.21 | 6.95 | 7.12 | 1M |
52W
Data range
5.47
16.3%
16.61
High/low over the last 250 trading days, and where the price sits.
← Stocks