Sugon DataEnergy
曙光数创 BJ920808 Forward-adjusted BSE
56.93
-0.17
(-0.30%)
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
57.90
High
58.05
Low
56.03
Prev close
57.10
Amplitude
3.54%
Volume
1.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
57.75
MA10
58.70
MA20
59.96
MA60
63.31
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 57.90 | 58.05 | 56.03 | 56.93 | 1M |
| 2 | 2026-09-29 | 55.77 | 57.60 | 55.55 | 57.10 | 1M |
| 3 | 2026-09-28 | 59.65 | 60.85 | 57.31 | 57.31 | 2M |
| 4 | 2026-09-24 | 58.82 | 59.44 | 58.00 | 58.13 | 1M |
| 5 | 2026-09-23 | 59.00 | 60.36 | 58.90 | 59.27 | 1M |
| 6 | 2026-09-22 | 60.99 | 61.28 | 59.02 | 59.15 | 2M |
| 7 | 2026-09-21 | 61.00 | 61.22 | 59.32 | 59.77 | 1M |
| 8 | 2026-09-18 | 59.90 | 60.58 | 59.12 | 59.98 | 1M |
| 9 | 2026-09-17 | 60.02 | 61.14 | 59.12 | 59.35 | 1M |
| 10 | 2026-09-16 | 58.01 | 60.50 | 58.01 | 59.98 | 2M |
| 11 | 2026-09-15 | 57.55 | 59.20 | 57.55 | 58.58 | 1M |
| 12 | 2026-09-14 | 57.70 | 59.13 | 56.80 | 58.26 | 1M |
52W
Data range
54.68
4.4%
106.05
High/low over the last 250 trading days, and where the price sits.
← Stocks