Beijing Asiacom Information Technology
亚康股份 SZ301085 Forward-adjusted GEM
75.23
-1.10
(-1.44%)
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
76.47
High
80.90
Low
74.89
Prev close
76.33
Amplitude
7.87%
Volume
5.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
79.88
MA10
78.94
MA20
74.01
MA60
64.26
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 76.47 | 80.90 | 74.89 | 75.23 | 6M |
| 2 | 2026-09-29 | 76.90 | 77.60 | 74.61 | 76.33 | 4M |
| 3 | 2026-09-28 | 83.25 | 84.33 | 75.88 | 76.18 | 6M |
| 4 | 2026-09-24 | 87.47 | 87.91 | 83.60 | 83.99 | 5M |
| 5 | 2026-09-23 | 85.63 | 90.50 | 84.98 | 87.67 | 7M |
| 6 | 2026-09-22 | 77.35 | 87.50 | 76.52 | 85.62 | 9M |
| 7 | 2026-09-21 | 77.11 | 77.99 | 76.35 | 76.74 | 4M |
| 8 | 2026-09-18 | 75.80 | 77.78 | 74.60 | 76.60 | 5M |
| 9 | 2026-09-17 | 75.61 | 76.77 | 74.00 | 74.81 | 5M |
| 10 | 2026-09-16 | 70.00 | 76.86 | 69.60 | 76.27 | 8M |
| 11 | 2026-09-15 | 70.39 | 71.56 | 69.55 | 70.50 | 4M |
| 12 | 2026-09-14 | 71.61 | 73.76 | 70.04 | 70.72 | 6M |
52W
Data range
46.38
65.4%
90.50
High/low over the last 250 trading days, and where the price sits.
← Stocks