Beijing Deep Glint Technology
格灵深瞳 SH688207 Forward-adjusted STAR
19.47
-0.19
(-0.97%)
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
19.77
High
19.97
Low
19.30
Prev close
19.66
Amplitude
3.41%
Volume
671.0M
Trading days
1103
Data range
2022-03-17 ~ 2026-09-30
MA5
19.75
MA10
19.75
MA20
19.13
MA60
18.78
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 19.77 | 19.97 | 19.30 | 19.47 | 671M |
| 2 | 2026-09-29 | 19.04 | 20.20 | 19.04 | 19.66 | 925M |
| 3 | 2026-09-28 | 19.56 | 19.66 | 18.58 | 19.04 | 977M |
| 4 | 2026-09-24 | 20.71 | 20.84 | 19.68 | 19.72 | 1B |
| 5 | 2026-09-23 | 20.40 | 21.17 | 20.16 | 20.85 | 1B |
| 6 | 2026-09-22 | 19.37 | 20.73 | 19.37 | 20.37 | 2B |
| 7 | 2026-09-21 | 19.94 | 19.99 | 18.89 | 19.24 | 1B |
| 8 | 2026-09-18 | 19.33 | 20.15 | 19.33 | 19.95 | 1B |
| 9 | 2026-09-17 | 19.99 | 20.04 | 19.25 | 19.30 | 809M |
| 10 | 2026-09-16 | 19.02 | 20.18 | 18.96 | 19.88 | 1B |
| 11 | 2026-09-15 | 19.21 | 19.50 | 18.83 | 18.86 | 700M |
| 12 | 2026-09-14 | 18.40 | 19.46 | 18.23 | 19.30 | 1B |
52W
Data range
13.33
55.0%
24.50
High/low over the last 250 trading days, and where the price sits.
← Stocks