GCOM Technology
广脉科技 BJ920924 Forward-adjusted BSE
14.10
-0.20
(-1.40%)
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
14.44
High
14.44
Low
14.07
Prev close
14.30
Amplitude
2.59%
Volume
1.0M
Trading days
1023
Data range
2022-07-15 ~ 2026-09-30
MA5
14.44
MA10
14.51
MA20
14.73
MA60
14.56
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 14.44 | 14.44 | 14.07 | 14.10 | 1M |
| 2 | 2026-09-29 | 14.19 | 14.44 | 14.08 | 14.30 | 776K |
| 3 | 2026-09-28 | 14.78 | 14.78 | 14.06 | 14.13 | 1M |
| 4 | 2026-09-24 | 15.09 | 15.09 | 14.61 | 14.63 | 1M |
| 5 | 2026-09-23 | 14.89 | 15.17 | 14.75 | 15.02 | 2M |
| 6 | 2026-09-22 | 15.18 | 15.25 | 14.82 | 15.02 | 2M |
| 7 | 2026-09-21 | 14.50 | 14.93 | 14.36 | 14.88 | 2M |
| 8 | 2026-09-18 | 14.30 | 14.49 | 14.14 | 14.43 | 1M |
| 9 | 2026-09-17 | 14.30 | 14.41 | 14.12 | 14.15 | 1M |
| 10 | 2026-09-16 | 14.16 | 14.47 | 14.10 | 14.40 | 2M |
| 11 | 2026-09-15 | 14.69 | 15.19 | 14.33 | 14.42 | 3M |
| 12 | 2026-09-14 | 14.88 | 14.96 | 14.16 | 14.21 | 2M |
52W
Data range
12.40
9.3%
30.67
High/low over the last 250 trading days, and where the price sits.
← Stocks