Beijing KMT Technology

康美特 BJ920189 Forward-adjusted BSE

19.54 -0.25 (-1.26%)

Sectors

✦ AI analysis

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

Open

19.94

High

20.04

Low

19.38

Prev close

19.79

Amplitude

3.34%

Volume

3.0M

Trading days

Data range

2026-07-08 ~ 2026-09-30

MA5

20.29

MA10

20.60

MA20

20.91

MA60

22.59

🕰 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	19.94	20.04	19.38	19.54	3M
2	2026-09-29	19.55	20.06	19.52	19.79	3M
3	2026-09-28	20.68	20.69	19.72	19.79	3M
4	2026-09-24	21.60	21.60	20.25	20.37	6M
5	2026-09-23	21.14	22.04	21.01	21.96	6M
6	2026-09-22	21.53	22.09	21.07	21.18	6M
7	2026-09-21	21.19	21.48	20.98	21.25	5M
8	2026-09-18	20.39	21.44	20.25	21.16	6M
9	2026-09-17	20.69	20.85	20.10	20.12	4M
10	2026-09-16	20.47	21.00	20.18	20.82	3M
11	2026-09-15	20.17	20.59	19.99	20.42	3M
12	2026-09-14	19.93	20.46	19.75	20.21	2M

Data range

19.38 0.5% 53.34

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

← Stocks