Beijing Golden Times Media Technology
流金科技 BJ920021 Forward-adjusted BSE
7.66
-0.19
(-2.42%)
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
7.86
High
7.99
Low
7.56
Prev close
7.85
Amplitude
5.48%
Volume
16.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.82
MA10
8.00
MA20
8.24
MA60
7.40
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.86 | 7.99 | 7.56 | 7.66 | 17M |
| 2 | 2026-09-29 | 7.66 | 8.04 | 7.63 | 7.85 | 18M |
| 3 | 2026-09-28 | 8.00 | 8.15 | 7.60 | 7.66 | 16M |
| 4 | 2026-09-24 | 8.02 | 8.35 | 7.77 | 7.87 | 22M |
| 5 | 2026-09-23 | 8.50 | 8.68 | 8.03 | 8.06 | 36M |
| 6 | 2026-09-22 | 8.24 | 8.98 | 8.24 | 8.74 | 46M |
| 7 | 2026-09-21 | 8.35 | 8.48 | 8.08 | 8.20 | 26M |
| 8 | 2026-09-18 | 8.02 | 8.16 | 7.95 | 8.08 | 24M |
| 9 | 2026-09-17 | 7.70 | 8.16 | 7.70 | 8.15 | 30M |
| 10 | 2026-09-16 | 7.51 | 7.90 | 7.44 | 7.77 | 20M |
| 11 | 2026-09-15 | 7.94 | 8.27 | 7.70 | 7.70 | 26M |
| 12 | 2026-09-14 | 7.83 | 7.93 | 7.67 | 7.84 | 17M |
52W
Data range
5.87
15.4%
17.51
High/low over the last 250 trading days, and where the price sits.
← Stocks