Beijing Tianma Intelligent Control Technology
天玛智控 SH688570 Forward-adjusted STAR
14.65
+0.07
(+0.48%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
14.60
High
14.69
Low
14.53
Prev close
14.58
Amplitude
1.10%
Volume
46.7M
Trading days
808
Data range
2023-06-05 ~ 2026-09-30
MA5
14.66
MA10
14.64
MA20
14.65
MA60
14.78
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 14.60 | 14.69 | 14.53 | 14.65 | 47M |
| 2 | 2026-09-29 | 14.50 | 14.66 | 14.50 | 14.58 | 36M |
| 3 | 2026-09-28 | 14.68 | 14.79 | 14.48 | 14.61 | 45M |
| 4 | 2026-09-24 | 14.74 | 14.87 | 14.60 | 14.74 | 58M |
| 5 | 2026-09-23 | 14.74 | 14.83 | 14.63 | 14.74 | 54M |
| 6 | 2026-09-22 | 14.73 | 14.83 | 14.70 | 14.72 | 62M |
| 7 | 2026-09-21 | 14.73 | 14.77 | 14.58 | 14.72 | 38M |
| 8 | 2026-09-18 | 14.51 | 14.66 | 14.42 | 14.58 | 45M |
| 9 | 2026-09-17 | 14.51 | 14.56 | 14.36 | 14.50 | 35M |
| 10 | 2026-09-16 | 14.34 | 14.54 | 14.31 | 14.51 | 31M |
| 11 | 2026-09-15 | 14.40 | 14.65 | 14.40 | 14.41 | 38M |
| 12 | 2026-09-14 | 14.37 | 14.70 | 14.36 | 14.58 | 43M |
52W
Data range
13.40
17.5%
20.55
High/low over the last 250 trading days, and where the price sits.
← Stocks