Beijing Jingyeda Technology

竞业达 SZ003005 Forward-adjusted MAIN
13.20 -0.52 -3.79%
Sectors
ThemeAI Application -2.20% ThemeXinchuang -2.58% ThemeOnline Education -1.89% ThemeMultimodal AI -2.25% ThemeSecurity -2.64% ThemeData Security -2.66% ThemeVocational Education -1.77%

✦ 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
13.03
High
13.82
Low
13.03
Prev close
13.72
Amplitude
5.76%
Volume
7.1M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
13.12
MA10
13.37
MA20
14.13
MA60
14.82
🕰 Time machine Pick a date to see history up to that day
Beijing Jingyeda Technology SZ003005
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
-455.29K
Net main flow, 5 days
+8.83M
Net main flow, 10 days
+36.15M

Super-large orders -1.03M · Large orders +570.91K · Net main ratio -0.48%

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 13.03 13.82 13.03 13.20 7M
2 2026-11-05 12.95 13.77 12.92 13.72 10M
3 2026-11-04 12.77 12.90 12.28 12.80 7M
4 2026-11-03 13.00 13.19 12.65 12.77 6M
5 2026-11-02 12.27 13.33 11.85 13.10 11M
6 2026-10-30 13.03 13.18 12.23 12.24 8M
7 2026-10-29 13.71 13.78 13.25 13.26 6M
8 2026-10-28 13.80 14.05 13.30 13.86 9M
9 2026-10-27 14.90 14.95 14.05 14.06 6M
10 2026-10-26 14.52 14.91 14.24 14.71 7M
11 2026-10-23 13.97 14.65 13.02 14.56 13M
12 2026-10-22 14.95 15.10 14.08 14.08 8M

52W

Data range
11.23 16.4% 23.23

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

← Stocks