Bisen Smart Access

百胜智能 SZ301083 Forward-adjusted GEM

14.24 -0.12 (-0.84%)

Sectors

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

14.44

High

14.53

Low

14.20

Prev close

14.36

Amplitude

2.30%

Volume

1.2M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

14.37

MA10

14.08

MA20

13.95

MA60

13.49

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Public disclosures · open the original to verify

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	14.44	14.53	14.20	14.24	1M
2	2026-09-29	14.30	14.53	14.11	14.36	2M
3	2026-09-28	14.60	14.60	14.10	14.26	2M
4	2026-09-24	14.42	14.90	14.35	14.60	2M
5	2026-09-23	14.41	14.53	14.20	14.38	1M
6	2026-09-22	14.32	14.46	14.10	14.42	2M
7	2026-09-21	13.59	14.38	13.43	14.19	2M
8	2026-09-18	13.68	13.74	13.50	13.50	1M
9	2026-09-17	13.39	13.62	13.20	13.47	1M
10	2026-09-16	13.21	13.45	13.06	13.33	859K
11	2026-09-15	13.69	13.69	13.18	13.18	1M
12	2026-09-14	13.36	13.80	13.15	13.57	1M

Data range

11.07 20.4% 26.63

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

← Stocks