Beijing Fjr Optoelectronic Technology
富吉瑞 SH688272 Forward-adjusted STAR
28.33
-0.46
(-1.60%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
28.90
High
30.16
Low
28.28
Prev close
28.79
Amplitude
6.53%
Volume
104.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
29.09
MA10
28.53
MA20
28.28
MA60
28.53
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 28.90 | 30.16 | 28.28 | 28.33 | 104M |
| 2 | 2026-09-29 | 28.57 | 29.60 | 28.47 | 28.79 | 129M |
| 3 | 2026-09-28 | 29.75 | 29.75 | 28.61 | 28.86 | 138M |
| 4 | 2026-09-24 | 30.43 | 30.86 | 29.27 | 29.46 | 109M |
| 5 | 2026-09-23 | 29.55 | 30.49 | 29.13 | 30.00 | 128M |
| 6 | 2026-09-22 | 29.50 | 30.60 | 28.85 | 29.46 | 191M |
| 7 | 2026-09-21 | 27.92 | 29.94 | 27.82 | 28.62 | 124M |
| 8 | 2026-09-18 | 26.97 | 27.86 | 26.95 | 27.82 | 97M |
| 9 | 2026-09-17 | 26.93 | 27.23 | 26.50 | 27.01 | 106M |
| 10 | 2026-09-16 | 26.24 | 27.27 | 26.20 | 26.93 | 116M |
| 11 | 2026-09-15 | 27.30 | 27.36 | 26.61 | 26.61 | 64M |
| 12 | 2026-09-14 | 27.20 | 27.56 | 26.60 | 27.20 | 82M |
52W
Data range
22.02
18.3%
56.50
High/low over the last 250 trading days, and where the price sits.
← Stocks