BZS (Beijing) Technology Development
北自科技 SH603082 Forward-adjusted MAIN R Margin-eligible · 2024-01-30
41.25
-0.75
(-1.79%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
42.60
High
42.60
Low
41.18
Prev close
42.00
Amplitude
3.38%
Volume
4.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
44.34
MA10
47.82
MA20
46.90
MA60
41.12
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 42.60 | 42.60 | 41.18 | 41.25 | 5M |
| 2 | 2026-09-29 | 42.44 | 43.86 | 41.95 | 42.00 | 6M |
| 3 | 2026-09-28 | 46.75 | 46.75 | 42.68 | 42.73 | 7M |
| 4 | 2026-09-24 | 48.98 | 49.19 | 46.63 | 46.74 | 7M |
| 5 | 2026-09-23 | 51.84 | 51.90 | 48.70 | 48.99 | 9M |
| 6 | 2026-09-22 | 49.03 | 54.26 | 48.56 | 51.60 | 14M |
| 7 | 2026-09-21 | 51.40 | 51.80 | 49.09 | 49.33 | 10M |
| 8 | 2026-09-18 | 51.67 | 52.97 | 49.94 | 51.40 | 13M |
| 9 | 2026-09-17 | 55.00 | 55.00 | 51.00 | 51.17 | 20M |
| 10 | 2026-09-16 | 51.00 | 52.98 | 51.00 | 52.98 | 14M |
| 11 | 2026-09-15 | 42.94 | 48.16 | 41.00 | 48.16 | 15M |
| 12 | 2026-09-14 | 46.58 | 49.45 | 43.00 | 43.78 | 13M |
52W
Data range
28.07
48.9%
55.00
High/low over the last 250 trading days, and where the price sits.
← Stocks