Shenzhen Kaifa Technology

开发科技 BJ920029 Forward-adjusted BSE

32.39 +0.19 (+0.59%)

Sectors

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

32.44

High

32.60

Low

32.11

Prev close

32.20

Amplitude

1.52%

Volume

316.5K

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

32.26

MA10

32.14

MA20

32.56

MA60

33.33

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Public disclosures · open the original to verify

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	32.44	32.60	32.11	32.39	317K
2	2026-09-29	31.40	32.43	31.40	32.20	450K
3	2026-09-28	32.44	32.90	31.51	31.76	731K
4	2026-09-24	32.50	32.70	32.21	32.43	425K
5	2026-09-23	32.48	32.81	32.11	32.50	573K
6	2026-09-22	32.40	32.60	32.00	32.26	363K
7	2026-09-21	31.82	32.39	31.71	32.35	402K
8	2026-09-18	31.82	32.29	31.56	32.06	452K
9	2026-09-17	31.80	32.07	31.25	31.52	472K
10	2026-09-16	31.45	32.08	31.20	31.92	612K
11	2026-09-15	30.93	31.80	30.60	31.63	1M
12	2026-09-14	31.96	32.05	30.91	30.97	1M

Data range

30.30 1.7% 152.76

High/low over the last 250 trading days, and where the price sits.

← Stocks