Lontium Semiconductor
龙迅股份 SH688486 Forward-adjusted STAR
47.03
-0.01
(-0.02%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
47.09
High
47.96
Low
46.25
Prev close
47.04
Amplitude
3.64%
Volume
368.4M
Trading days
878
Data range
2023-02-21 ~ 2026-09-30
MA5
48.03
MA10
47.39
MA20
44.58
MA60
45.35
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 47.09 | 47.96 | 46.25 | 47.03 | 368M |
| 2 | 2026-09-29 | 46.75 | 47.27 | 45.81 | 47.04 | 394M |
| 3 | 2026-09-28 | 48.67 | 48.80 | 46.71 | 47.10 | 574M |
| 4 | 2026-09-24 | 50.01 | 50.30 | 48.78 | 49.00 | 398M |
| 5 | 2026-09-23 | 50.00 | 50.88 | 48.89 | 50.00 | 616M |
| 6 | 2026-09-22 | 48.50 | 52.55 | 48.24 | 50.15 | 768M |
| 7 | 2026-09-21 | 46.00 | 48.15 | 45.79 | 47.85 | 695M |
| 8 | 2026-09-18 | 45.06 | 46.50 | 45.01 | 45.54 | 508M |
| 9 | 2026-09-17 | 45.19 | 45.93 | 44.26 | 44.54 | 435M |
| 10 | 2026-09-16 | 45.70 | 46.23 | 44.50 | 45.65 | 548M |
| 11 | 2026-09-15 | 42.26 | 45.38 | 42.00 | 45.13 | 766M |
| 12 | 2026-09-14 | 41.06 | 42.72 | 40.51 | 42.37 | 400M |
52W
Data range
37.63
30.7%
68.28
High/low over the last 250 trading days, and where the price sits.
← Stocks