Beijing Onmicro Electronics
昂瑞微 SH688790 Forward-adjusted STAR
97.12
-2.43
(-2.44%)
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
99.72
High
100.65
Low
96.78
Prev close
99.55
Amplitude
3.89%
Volume
128.7M
Trading days
193
Data range
2025-12-16 ~ 2026-09-30
MA5
102.97
MA10
101.65
MA20
102.45
MA60
101.64
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 99.72 | 100.65 | 96.78 | 97.12 | 129M |
| 2 | 2026-09-29 | 101.55 | 105.49 | 98.61 | 99.55 | 162M |
| 3 | 2026-09-28 | 106.00 | 106.01 | 100.22 | 101.89 | 185M |
| 4 | 2026-09-24 | 109.29 | 110.96 | 106.08 | 106.17 | 195M |
| 5 | 2026-09-23 | 109.15 | 112.77 | 108.05 | 110.13 | 279M |
| 6 | 2026-09-22 | 113.68 | 113.68 | 106.66 | 109.58 | 389M |
| 7 | 2026-09-21 | 103.50 | 106.59 | 100.15 | 105.63 | 443M |
| 8 | 2026-09-18 | 90.63 | 102.97 | 90.63 | 102.95 | 546M |
| 9 | 2026-09-17 | 90.01 | 95.08 | 89.05 | 89.98 | 389M |
| 10 | 2026-09-16 | 98.00 | 98.00 | 83.57 | 93.51 | 662M |
| 11 | 2026-09-15 | 97.14 | 101.00 | 97.05 | 101.00 | 69M |
| 12 | 2026-09-14 | 98.00 | 99.08 | 96.72 | 98.15 | 49M |
52W
Data range
83.57
8.4%
244.00
High/low over the last 250 trading days, and where the price sits.
← Stocks