Shanghai Optech Science and Technology
欧普泰 BJ920414 Forward-adjusted BSE
7.88
+0.03
(+0.38%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.85
High
7.96
Low
7.81
Prev close
7.85
Amplitude
1.91%
Volume
602.1K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.86
MA10
7.88
MA20
8.07
MA60
7.98
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.85 | 7.96 | 7.81 | 7.88 | 602K |
| 2 | 2026-09-29 | 7.78 | 7.96 | 7.76 | 7.85 | 640K |
| 3 | 2026-09-28 | 7.83 | 7.92 | 7.68 | 7.79 | 850K |
| 4 | 2026-09-24 | 7.95 | 8.02 | 7.82 | 7.85 | 804K |
| 5 | 2026-09-23 | 8.01 | 8.25 | 7.94 | 7.95 | 939K |
| 6 | 2026-09-22 | 8.18 | 8.19 | 7.93 | 8.01 | 1M |
| 7 | 2026-09-21 | 7.91 | 8.13 | 7.87 | 8.13 | 1M |
| 8 | 2026-09-18 | 7.80 | 7.95 | 7.74 | 7.90 | 1M |
| 9 | 2026-09-17 | 7.76 | 7.79 | 7.61 | 7.72 | 862K |
| 10 | 2026-09-16 | 7.62 | 7.79 | 7.56 | 7.75 | 674K |
| 11 | 2026-09-15 | 7.83 | 7.83 | 7.59 | 7.62 | 1M |
| 12 | 2026-09-14 | 7.85 | 7.90 | 7.71 | 7.83 | 717K |
52W
Data range
6.99
6.0%
21.87
High/low over the last 250 trading days, and where the price sits.
← Stocks