Hangzhou Boomy Intelligent Technology
景业智能 SH688290 Forward-adjusted STAR
56.48
-0.32
(-0.56%)
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
56.80
High
58.30
Low
56.42
Prev close
56.80
Amplitude
3.31%
Volume
50.3M
Trading days
1074
Data range
2022-04-29 ~ 2026-09-30
MA5
58.68
MA10
61.13
MA20
61.80
MA60
61.34
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 56.80 | 58.30 | 56.42 | 56.48 | 50M |
| 2 | 2026-09-29 | 58.79 | 58.79 | 55.63 | 56.80 | 75M |
| 3 | 2026-09-28 | 60.52 | 60.77 | 55.00 | 56.07 | 103M |
| 4 | 2026-09-24 | 63.00 | 63.90 | 60.60 | 61.00 | 77M |
| 5 | 2026-09-23 | 63.66 | 65.26 | 62.70 | 63.04 | 71M |
| 6 | 2026-09-22 | 63.68 | 64.77 | 62.91 | 63.33 | 94M |
| 7 | 2026-09-21 | 64.30 | 66.39 | 62.26 | 63.39 | 141M |
| 8 | 2026-09-18 | 63.60 | 64.80 | 62.89 | 64.30 | 101M |
| 9 | 2026-09-17 | 63.81 | 63.88 | 62.40 | 63.07 | 50M |
| 10 | 2026-09-16 | 63.63 | 63.88 | 62.38 | 63.83 | 49M |
| 11 | 2026-09-15 | 62.05 | 64.60 | 61.79 | 63.00 | 61M |
| 12 | 2026-09-14 | 60.02 | 63.19 | 59.22 | 62.43 | 59M |
52W
Data range
44.16
35.2%
79.12
High/low over the last 250 trading days, and where the price sits.
← Stocks