Beijing Kaiteng Jinggong Gravure Cylinder
凯腾精工 BJ920553 Forward-adjusted BSE
6.63
-0.01
(-0.15%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.64
High
6.69
Low
6.40
Prev close
6.64
Amplitude
4.37%
Volume
625.5K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.69
MA10
6.76
MA20
6.92
MA60
6.83
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.64 | 6.69 | 6.40 | 6.63 | 626K |
| 2 | 2026-09-29 | 6.68 | 6.81 | 6.60 | 6.64 | 830K |
| 3 | 2026-09-28 | 6.73 | 6.80 | 6.61 | 6.68 | 632K |
| 4 | 2026-09-24 | 6.78 | 6.83 | 6.67 | 6.72 | 466K |
| 5 | 2026-09-23 | 6.86 | 6.95 | 6.78 | 6.80 | 412K |
| 6 | 2026-09-22 | 7.01 | 7.04 | 6.81 | 6.90 | 890K |
| 7 | 2026-09-21 | 6.80 | 7.03 | 6.77 | 6.96 | 947K |
| 8 | 2026-09-18 | 6.72 | 6.88 | 6.59 | 6.81 | 791K |
| 9 | 2026-09-17 | 6.76 | 6.82 | 6.64 | 6.74 | 661K |
| 10 | 2026-09-16 | 6.65 | 6.80 | 6.61 | 6.76 | 535K |
| 11 | 2026-09-15 | 6.78 | 6.87 | 6.65 | 6.68 | 785K |
| 12 | 2026-09-14 | 6.65 | 6.79 | 6.61 | 6.75 | 776K |
52W
Data range
5.70
11.5%
13.78
High/low over the last 250 trading days, and where the price sits.
← Stocks