Beijing YanDong Micro Electronic
燕东微 SH688172 Forward-adjusted STAR
42.43
-1.62
(-3.68%)
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
44.46
High
44.55
Low
42.23
Prev close
44.05
Amplitude
5.27%
Volume
579.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
44.49
MA10
45.36
MA20
44.84
MA60
53.66
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 44.46 | 44.55 | 42.23 | 42.43 | 579M |
| 2 | 2026-09-29 | 44.18 | 44.72 | 43.00 | 44.05 | 839M |
| 3 | 2026-09-28 | 45.20 | 45.84 | 42.88 | 43.74 | 958M |
| 4 | 2026-09-24 | 46.81 | 46.89 | 45.26 | 45.26 | 855M |
| 5 | 2026-09-23 | 47.30 | 48.15 | 46.56 | 46.96 | 692M |
| 6 | 2026-09-22 | 48.60 | 49.13 | 46.70 | 46.98 | 1B |
| 7 | 2026-09-21 | 47.01 | 48.86 | 46.67 | 47.60 | 1B |
| 8 | 2026-09-18 | 45.40 | 48.15 | 45.39 | 46.91 | 2B |
| 9 | 2026-09-17 | 45.06 | 45.45 | 44.00 | 44.67 | 1,000M |
| 10 | 2026-09-16 | 41.93 | 45.25 | 41.82 | 45.05 | 2B |
| 11 | 2026-09-15 | 42.00 | 43.86 | 41.82 | 42.12 | 1B |
| 12 | 2026-09-14 | 42.00 | 42.22 | 41.07 | 42.13 | 1B |
52W
Data range
21.96
30.1%
90.00
High/low over the last 250 trading days, and where the price sits.
← Stocks