Longxing Technology Group
龙星科技 SZ002442 Forward-adjusted MAIN
5.35
+0.03
(+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
5.34
High
5.47
Low
5.28
Prev close
5.32
Amplitude
3.57%
Volume
16.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.38
MA10
5.55
MA20
5.43
MA60
5.06
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 | 5.34 | 5.47 | 5.28 | 5.35 | 16M |
| 2 | 2026-09-29 | 5.23 | 5.42 | 5.23 | 5.32 | 19M |
| 3 | 2026-09-28 | 5.33 | 5.35 | 5.17 | 5.23 | 25M |
| 4 | 2026-09-24 | 5.51 | 5.57 | 5.37 | 5.42 | 24M |
| 5 | 2026-09-23 | 5.70 | 5.73 | 5.50 | 5.56 | 42M |
| 6 | 2026-09-22 | 5.69 | 5.88 | 5.57 | 5.85 | 61M |
| 7 | 2026-09-21 | 5.59 | 5.78 | 5.44 | 5.73 | 51M |
| 8 | 2026-09-18 | 5.51 | 5.73 | 5.51 | 5.61 | 60M |
| 9 | 2026-09-17 | 5.59 | 6.09 | 5.50 | 5.74 | 94M |
| 10 | 2026-09-16 | 5.68 | 5.68 | 5.68 | 5.68 | 22M |
| 11 | 2026-09-15 | 5.31 | 5.32 | 5.15 | 5.16 | 11M |
| 12 | 2026-09-14 | 5.30 | 5.36 | 5.23 | 5.33 | 9M |
52W
Data range
4.12
25.6%
8.92
High/low over the last 250 trading days, and where the price sits.
← Stocks