Beijing Telesound Electronics

声迅股份 SZ003004 Forward-adjusted MAIN
46.26 -0.10 -0.22%
Sectors
ThemeFacial Recognition -2.45% ThemeLow-altitude Economy -2.10% ThemeDefense IT -2.08% ThemeMultimodal AI -2.25% ThemeSecurity -2.64% ThemeST Removal -1.54% ThemeQuantum Technology -2.49% ThemeXiong'an New Area -1.43% IndustryComputer Hardware -2.84% RegionBeijing -1.13%

✦ 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
43.81
High
47.12
Low
42.55
Prev close
46.36
Amplitude
9.86%
Volume
2.9M
Trading days
250
Data range
2025-10-27 ~ 2026-11-06
MA5
48.19
MA10
51.56
MA20
54.76
MA60
63.28
🕰 Time machine Pick a date to see history up to that day
Beijing Telesound Electronics SZ003004
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 →

Fund flow

As of 2026-11-06
Net main flow today
+16.51M
Net main flow, 5 days
+10.39M
Net main flow, 10 days
-16.72M

Super-large orders +7.17M · Large orders +9.34M · Net main ratio +12.59%

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

#DateOpenHighLowCloseVolume
1 2026-11-06 43.81 47.12 42.55 46.26 3M
2 2026-11-05 46.63 48.25 45.23 46.36 3M
3 2026-11-04 49.63 49.63 44.55 46.84 3M
4 2026-11-03 51.41 52.26 49.00 49.50 1M
5 2026-11-02 50.22 52.55 47.99 51.99 2M
6 2026-10-30 50.91 54.60 50.35 51.20 2M
7 2026-10-29 56.00 56.32 53.90 53.90 838K
8 2026-10-28 56.00 56.94 53.74 56.48 1M
9 2026-10-27 57.60 58.17 56.01 56.09 1M
10 2026-10-26 57.00 58.50 56.50 56.99 1M
11 2026-10-23 58.00 58.20 52.80 57.74 2M
12 2026-10-22 61.50 61.87 57.10 58.67 2M

52W

Data range
19.86 37.9% 89.45

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

← Stocks