Qingdao Taide Bearing Technology
泰德股份 BJ920378 Forward-adjusted BSE
7.23
+0.06
(+0.84%)
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
7.16
High
7.43
Low
7.02
Prev close
7.17
Amplitude
5.72%
Volume
1.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.10
MA10
7.04
MA20
7.12
MA60
7.06
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.16 | 7.43 | 7.02 | 7.23 | 2M |
| 2 | 2026-09-29 | 6.95 | 7.23 | 6.81 | 7.17 | 973K |
| 3 | 2026-09-28 | 6.96 | 7.07 | 6.80 | 7.01 | 1M |
| 4 | 2026-09-24 | 7.01 | 7.10 | 6.97 | 7.06 | 383K |
| 5 | 2026-09-23 | 7.00 | 7.14 | 7.00 | 7.05 | 294K |
| 6 | 2026-09-22 | 7.11 | 7.14 | 6.92 | 7.07 | 528K |
| 7 | 2026-09-21 | 6.93 | 7.11 | 6.89 | 7.08 | 533K |
| 8 | 2026-09-18 | 6.86 | 6.93 | 6.84 | 6.92 | 323K |
| 9 | 2026-09-17 | 6.94 | 6.96 | 6.79 | 6.86 | 312K |
| 10 | 2026-09-16 | 6.86 | 6.98 | 6.80 | 6.96 | 211K |
| 11 | 2026-09-15 | 6.85 | 6.96 | 6.81 | 6.89 | 205K |
| 12 | 2026-09-14 | 6.87 | 6.95 | 6.80 | 6.90 | 356K |
52W
Data range
6.20
13.2%
14.02
High/low over the last 250 trading days, and where the price sits.
← Stocks