股库 StockLibs

Beingmate

贝因美 SZ002570 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
4.42 +0.02 (+0.45%)
Sectors
ThemeNFT -0.73% ThemeDairy +1.92% ThemePet Economy +0.89% ThemeXiaohongshu Concept -1.60% ThemeInfluencer Economy -0.19% IndustryBeverage Manufacturing +1.91%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice
Sign in to use
Open
4.41
High
4.49
Low
4.37
Prev close
4.40
Amplitude
2.73%
Volume
26.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.39
MA10
4.41
MA20
4.50
MA60
4.39
🕰 Time machine Pick a date to see history up to that day
MA5 MA10 MA20 MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify
Summarise with AI →

All stocks

#DateOpenHighLowCloseVolume
1 2026-09-30 4.41 4.49 4.37 4.42 26M
2 2026-09-29 4.44 4.57 4.39 4.40 30M
3 2026-09-28 4.40 4.42 4.33 4.37 15M
4 2026-09-24 4.40 4.43 4.38 4.38 8M
5 2026-09-23 4.46 4.46 4.39 4.40 12M
6 2026-09-22 4.49 4.53 4.43 4.47 12M
7 2026-09-21 4.37 4.51 4.37 4.49 17M
8 2026-09-18 4.40 4.43 4.37 4.39 11M
9 2026-09-17 4.35 4.42 4.33 4.39 9M
10 2026-09-16 4.34 4.38 4.28 4.37 11M
11 2026-09-15 4.46 4.46 4.34 4.35 16M
12 2026-09-14 4.38 4.60 4.38 4.47 20M

52W

Data range
3.85 19.0% 6.85

High/low over the last 250 trading days, and where the price sits.

← Stocks