Bangyan Technology
邦彦技术 SH688132 Forward-adjusted STAR
16.18
-0.32
(-1.94%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
16.70
High
16.70
Low
16.00
Prev close
16.50
Amplitude
4.24%
Volume
170.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
16.47
MA10
16.54
MA20
16.07
MA60
14.01
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.70 | 16.70 | 16.00 | 16.18 | 171M |
| 2 | 2026-09-29 | 16.33 | 16.76 | 16.06 | 16.50 | 169M |
| 3 | 2026-09-28 | 16.80 | 17.11 | 15.73 | 16.17 | 208M |
| 4 | 2026-09-24 | 16.65 | 17.35 | 16.62 | 16.78 | 216M |
| 5 | 2026-09-23 | 16.31 | 16.83 | 16.10 | 16.72 | 146M |
| 6 | 2026-09-22 | 16.38 | 16.70 | 16.25 | 16.36 | 194M |
| 7 | 2026-09-21 | 16.50 | 16.60 | 16.26 | 16.40 | 212M |
| 8 | 2026-09-18 | 17.20 | 17.38 | 16.41 | 16.52 | 356M |
| 9 | 2026-09-17 | 16.49 | 17.41 | 16.10 | 17.13 | 540M |
| 10 | 2026-09-16 | 15.10 | 16.88 | 14.90 | 16.64 | 432M |
| 11 | 2026-09-15 | 15.20 | 15.53 | 15.00 | 15.05 | 127M |
| 12 | 2026-09-14 | 15.34 | 15.40 | 14.81 | 15.37 | 185M |
52W
Data range
10.94
50.1%
21.40
High/low over the last 250 trading days, and where the price sits.
← Stocks