Beijing Infosec Technologies
ST信安 SH688201 Forward-adjusted STAR
7.15
-0.06
-0.83%
Sectors
ThemeDeepSeek Concept
-2.04%
ThemeST板块
-0.06%
ThemeLow-altitude Economy
-2.10%
ThemeXinchuang
-2.58%
ThemeDefense IT
-2.08%
ThemeHuawei Kunpeng
-2.46%
ThemeDigital Currency
-2.63%
ThemeData Security
-2.66%
ThemeDigital ID
-2.41%
ThemeCybersecurity
-2.54%
ThemeCIPS
-1.61%
ThemeQuantum Technology
-2.49%
IndustrySoftware Development
-2.80%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.08
High
7.21
Low
6.97
Prev close
7.21
Amplitude
3.33%
Volume
2.2M
Trading days
250
Data range
2025-10-27 ~ 2026-11-06
MA5
7.12
MA10
7.26
MA20
7.44
MA60
7.45
Beijing Infosec Technologies
SH688201
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.
Fund flow
As of 2026-11-06Net main flow today
-521.08K
Net main flow, 5 days
-14.64M
Net main flow, 10 days
-30.81M
Super-large orders 0 · Large orders -521.08K · Net main ratio -3.40%
10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
11-06
Method: main net = super-large + large orders (Sina). Daily, updated after the close; only sessions with data are covered.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-11-06 | 7.08 | 7.21 | 6.97 | 7.15 | 2M |
| 2 | 2026-11-05 | 7.17 | 7.28 | 7.11 | 7.21 | 3M |
| 3 | 2026-11-04 | 7.01 | 7.20 | 7.01 | 7.18 | 2M |
| 4 | 2026-11-03 | 7.00 | 7.16 | 6.95 | 7.03 | 2M |
| 5 | 2026-11-02 | 7.11 | 7.11 | 6.92 | 7.05 | 2M |
| 6 | 2026-10-30 | 7.22 | 7.29 | 7.06 | 7.06 | 3M |
| 7 | 2026-10-29 | 7.45 | 7.58 | 7.24 | 7.30 | 4M |
| 8 | 2026-10-28 | 7.47 | 7.60 | 7.45 | 7.60 | 2M |
| 9 | 2026-10-27 | 7.56 | 7.66 | 7.43 | 7.47 | 3M |
| 10 | 2026-10-26 | 7.52 | 7.70 | 7.50 | 7.58 | 2M |
| 11 | 2026-10-23 | 7.42 | 7.59 | 7.20 | 7.56 | 3M |
| 12 | 2026-10-22 | 7.66 | 7.77 | 7.48 | 7.48 | 2M |
52W
Data range
6.29
7.4%
17.93
High/low over the last 250 trading days, and where the price sits.
← Stocks