Darbond Technology
德邦科技 SH688035 Forward-adjusted STAR
71.60
-3.07
(-4.11%)
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
76.00
High
76.50
Low
71.12
Prev close
74.67
Amplitude
7.21%
Volume
492.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
77.01
MA10
78.54
MA20
73.92
MA60
68.87
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 76.00 | 76.50 | 71.12 | 71.60 | 492M |
| 2 | 2026-09-29 | 75.62 | 77.96 | 74.00 | 74.67 | 568M |
| 3 | 2026-09-28 | 77.27 | 79.09 | 71.97 | 75.90 | 816M |
| 4 | 2026-09-24 | 81.50 | 82.35 | 77.70 | 78.44 | 958M |
| 5 | 2026-09-23 | 82.90 | 87.90 | 81.90 | 84.44 | 878M |
| 6 | 2026-09-22 | 85.30 | 85.90 | 81.42 | 82.52 | 788M |
| 7 | 2026-09-21 | 78.70 | 85.40 | 78.70 | 85.30 | 1B |
| 8 | 2026-09-18 | 77.87 | 80.39 | 77.02 | 78.39 | 719M |
| 9 | 2026-09-17 | 79.45 | 81.34 | 76.17 | 76.55 | 698M |
| 10 | 2026-09-16 | 70.88 | 77.60 | 69.54 | 77.56 | 856M |
| 11 | 2026-09-15 | 70.30 | 72.89 | 69.83 | 70.41 | 509M |
| 12 | 2026-09-14 | 70.04 | 72.00 | 67.86 | 70.90 | 527M |
52W
Data range
43.31
44.3%
107.18
High/low over the last 250 trading days, and where the price sits.
← Stocks