股库 StockLibs

Beijing Telesound Electronics

声迅股份 SZ003004 Forward-adjusted MAIN
60.22 -1.03 (-1.68%)
Sectors
ThemeFacial Recognition -0.80% ThemeDefense IT -0.79% ThemeMultimodal AI -1.07% ThemeSecurity -0.69% ThemeQuantum Technology -0.92% ThemeHigh-speed Rail -0.27% IndustryComputer Hardware -0.97%

✦ 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
61.20
High
62.50
Low
60.00
Prev close
61.25
Amplitude
4.08%
Volume
1.8M
Trading days
250
Data range
2025-09-17 ~ 2026-09-30
MA5
59.43
MA10
59.97
MA20
65.77
MA60
67.20
🕰 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 61.20 62.50 60.00 60.22 2M
2 2026-09-29 57.00 61.60 56.82 61.25 2M
3 2026-09-28 57.90 59.20 56.50 57.00 2M
4 2026-09-24 60.22 61.40 58.06 58.06 2M
5 2026-09-23 59.39 61.51 57.87 60.62 2M
6 2026-09-22 61.37 62.50 58.64 59.10 3M
7 2026-09-21 61.78 65.70 60.42 61.37 4M
8 2026-09-18 61.00 62.10 60.10 61.14 1M
9 2026-09-17 59.98 61.95 58.71 60.67 3M
10 2026-09-16 59.63 61.50 57.16 60.31 3M
11 2026-09-15 65.00 66.83 59.33 59.64 4M
12 2026-09-14 74.50 74.50 65.25 65.25 4M

52W

Data range
18.70 58.7% 89.45

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

← Stocks