Loongson Technology
龙芯中科 SH688047 Forward-adjusted STAR
98.10
-2.10
(-2.10%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
100.53
High
100.88
Low
97.97
Prev close
100.20
Amplitude
2.90%
Volume
271.7M
Trading days
1038
Data range
2022-06-24 ~ 2026-09-30
MA5
101.75
MA10
102.33
MA20
101.62
MA60
109.93
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 100.53 | 100.88 | 97.97 | 98.10 | 272M |
| 2 | 2026-09-29 | 99.13 | 101.23 | 98.59 | 100.20 | 255M |
| 3 | 2026-09-28 | 104.00 | 104.00 | 99.73 | 99.91 | 377M |
| 4 | 2026-09-24 | 105.01 | 106.67 | 103.60 | 104.70 | 348M |
| 5 | 2026-09-23 | 107.61 | 108.30 | 105.22 | 105.85 | 487M |
| 6 | 2026-09-22 | 115.00 | 118.00 | 106.50 | 107.10 | 895M |
| 7 | 2026-09-21 | 103.79 | 105.54 | 103.44 | 104.58 | 346M |
| 8 | 2026-09-18 | 101.22 | 103.20 | 100.60 | 103.11 | 387M |
| 9 | 2026-09-17 | 98.49 | 100.95 | 98.49 | 99.90 | 265M |
| 10 | 2026-09-16 | 96.06 | 100.06 | 95.51 | 99.80 | 353M |
| 11 | 2026-09-15 | 96.21 | 97.80 | 95.76 | 96.20 | 227M |
| 12 | 2026-09-14 | 97.87 | 97.87 | 95.89 | 96.84 | 236M |
52W
Data range
95.51
2.4%
203.05
High/low over the last 250 trading days, and where the price sits.
← Stocks