BlueSword Intelligent Technology
兰剑智能 SH688557 Forward-adjusted STAR
20.86
-0.11
(-0.52%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
21.19
High
21.23
Low
20.75
Prev close
20.97
Amplitude
2.29%
Volume
75.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
21.05
MA10
20.56
MA20
20.21
MA60
20.06
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 21.19 | 21.23 | 20.75 | 20.86 | 75M |
| 2 | 2026-09-29 | 20.71 | 21.17 | 20.66 | 20.97 | 84M |
| 3 | 2026-09-28 | 21.20 | 21.36 | 20.61 | 20.71 | 134M |
| 4 | 2026-09-24 | 21.60 | 21.67 | 21.23 | 21.28 | 114M |
| 5 | 2026-09-23 | 21.03 | 21.65 | 20.98 | 21.42 | 134M |
| 6 | 2026-09-22 | 20.70 | 21.60 | 20.60 | 21.18 | 293M |
| 7 | 2026-09-21 | 19.98 | 20.70 | 19.76 | 20.69 | 222M |
| 8 | 2026-09-18 | 19.87 | 19.93 | 19.42 | 19.75 | 107M |
| 9 | 2026-09-17 | 19.32 | 19.55 | 18.85 | 19.37 | 146M |
| 10 | 2026-09-16 | 19.04 | 19.50 | 18.79 | 19.32 | 102M |
| 11 | 2026-09-15 | 19.50 | 19.50 | 18.93 | 18.95 | 73M |
| 12 | 2026-09-14 | 19.09 | 19.59 | 18.62 | 19.31 | 117M |
52W
Data range
16.91
28.8%
30.64
High/low over the last 250 trading days, and where the price sits.
← Stocks