Sinosteel Luonai Materials Technology
中钢洛耐 SH688119 Forward-adjusted STAR
3.81
-0.01
(-0.26%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3.85
High
3.86
Low
3.78
Prev close
3.82
Amplitude
2.09%
Volume
653.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.82
MA10
3.82
MA20
3.86
MA60
3.91
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.85 | 3.86 | 3.78 | 3.81 | 653M |
| 2 | 2026-09-29 | 3.77 | 3.85 | 3.73 | 3.82 | 794M |
| 3 | 2026-09-28 | 3.84 | 3.86 | 3.73 | 3.77 | 862M |
| 4 | 2026-09-24 | 3.89 | 3.89 | 3.82 | 3.84 | 840M |
| 5 | 2026-09-23 | 3.88 | 3.92 | 3.85 | 3.87 | 848M |
| 6 | 2026-09-22 | 3.90 | 3.93 | 3.86 | 3.87 | 733M |
| 7 | 2026-09-21 | 3.80 | 3.90 | 3.80 | 3.89 | 1B |
| 8 | 2026-09-18 | 3.78 | 3.84 | 3.76 | 3.81 | 782M |
| 9 | 2026-09-17 | 3.79 | 3.80 | 3.70 | 3.75 | 776M |
| 10 | 2026-09-16 | 3.73 | 3.82 | 3.69 | 3.80 | 646M |
| 11 | 2026-09-15 | 3.80 | 3.84 | 3.72 | 3.74 | 897M |
| 12 | 2026-09-14 | 3.84 | 3.86 | 3.78 | 3.83 | 745M |
52W
Data range
3.43
6.4%
9.33
High/low over the last 250 trading days, and where the price sits.
← Stocks