Baimtec Material
航材股份 SH688563 Forward-adjusted STAR
50.09
-0.03
(-0.06%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
50.45
High
50.76
Low
49.80
Prev close
50.12
Amplitude
1.92%
Volume
218.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
51.89
MA10
53.66
MA20
53.84
MA60
51.67
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 50.45 | 50.76 | 49.80 | 50.09 | 219M |
| 2 | 2026-09-29 | 52.20 | 52.65 | 50.00 | 50.12 | 337M |
| 3 | 2026-09-28 | 52.78 | 53.55 | 51.90 | 52.22 | 182M |
| 4 | 2026-09-24 | 54.21 | 54.35 | 52.30 | 52.79 | 263M |
| 5 | 2026-09-23 | 54.50 | 54.73 | 53.71 | 54.21 | 205M |
| 6 | 2026-09-22 | 56.00 | 56.49 | 54.49 | 54.52 | 198M |
| 7 | 2026-09-21 | 55.29 | 56.98 | 54.93 | 56.12 | 183M |
| 8 | 2026-09-18 | 55.30 | 55.90 | 54.88 | 55.40 | 208M |
| 9 | 2026-09-17 | 55.68 | 56.72 | 55.24 | 55.30 | 180M |
| 10 | 2026-09-16 | 55.40 | 55.85 | 54.60 | 55.82 | 199M |
| 11 | 2026-09-15 | 57.18 | 57.20 | 55.00 | 55.71 | 284M |
| 12 | 2026-09-14 | 54.91 | 57.77 | 53.81 | 57.44 | 583M |
52W
Data range
46.45
11.3%
78.67
High/low over the last 250 trading days, and where the price sits.
← Stocks