Beijing Tongyizhong New Material Technology
同益中 SH688722 Forward-adjusted STAR
14.56
+0.09
(+0.62%)
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
14.46
High
14.67
Low
14.38
Prev close
14.47
Amplitude
2.00%
Volume
237.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
14.50
MA10
14.31
MA20
14.35
MA60
14.28
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 14.46 | 14.67 | 14.38 | 14.56 | 238M |
| 2 | 2026-09-29 | 14.30 | 14.49 | 14.23 | 14.47 | 162M |
| 3 | 2026-09-28 | 14.55 | 14.57 | 14.18 | 14.30 | 178M |
| 4 | 2026-09-24 | 14.66 | 14.68 | 14.40 | 14.58 | 225M |
| 5 | 2026-09-23 | 14.50 | 14.67 | 14.37 | 14.57 | 272M |
| 6 | 2026-09-22 | 14.33 | 14.50 | 14.32 | 14.44 | 197M |
| 7 | 2026-09-21 | 14.15 | 14.42 | 14.13 | 14.32 | 194M |
| 8 | 2026-09-18 | 13.92 | 14.21 | 13.90 | 14.09 | 246M |
| 9 | 2026-09-17 | 13.88 | 14.07 | 13.60 | 13.78 | 244M |
| 10 | 2026-09-16 | 13.85 | 14.06 | 13.76 | 14.00 | 190M |
| 11 | 2026-09-15 | 14.10 | 14.11 | 13.86 | 13.90 | 101M |
| 12 | 2026-09-14 | 13.96 | 14.17 | 13.85 | 14.02 | 156M |
52W
Data range
12.81
18.1%
22.46
High/low over the last 250 trading days, and where the price sits.
← Stocks