Beijing Jetsen Technology
捷成股份 SZ300182 Forward-adjusted GEM R Margin-eligible
5.93
-0.03
-0.50%
Sectors
ThemeAIGC Concept
+3.70%
ThemeAI Application
-2.20%
ThemeAI Agent
-2.18%
ThemeAI Video
-1.80%
ThemeAI Corpus
-2.17%
ThemeChatGPT
+3.30%
ThemeDeepSeek Concept
-2.04%
ThemeIP Economy
-1.68%
ThemeNFT
-1.77%
ThemeWeb3.0
+3.79%
ThemeMetaverse
-1.92%
ThemeDefense IT
-2.08%
ThemeHuawei Ascend
-2.55%
ThemeHuawei Pangu
-2.52%
ThemeOnline Education
-1.89%
ThemeMultimodal AI
-2.25%
ThemeData Elements
-2.10%
ThemeCultural Media Concept
-1.46%
ThemeIP Protection
-1.66%
ThemeInfluencer Economy
-1.51%
ThemeVirtual Human
-1.82%
IndustryFilm & Cinema
-1.21%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.71
High
6.37
Low
5.71
Prev close
5.96
Amplitude
11.07%
Volume
425.4M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
5.77
MA10
5.53
MA20
5.57
MA60
5.26
Beijing Jetsen Technology
SZ300182
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
-58.05M
Net main flow, 5 days
+927.42M
Net main flow, 10 days
+938.76M
Super-large orders +38.67M · Large orders -96.71M · Net main ratio -2.28%
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 | 5.71 | 6.37 | 5.71 | 5.93 | 425M |
| 2 | 2026-11-05 | 5.69 | 6.04 | 5.68 | 5.96 | 422M |
| 3 | 2026-11-04 | 5.57 | 5.82 | 5.52 | 5.75 | 355M |
| 4 | 2026-11-03 | 5.68 | 5.81 | 5.55 | 5.57 | 399M |
| 5 | 2026-11-02 | 4.77 | 5.64 | 4.60 | 5.64 | 419M |
| 6 | 2026-10-30 | 5.16 | 5.23 | 4.68 | 4.70 | 264M |
| 7 | 2026-10-29 | 5.47 | 5.50 | 5.28 | 5.28 | 194M |
| 8 | 2026-10-28 | 5.36 | 5.65 | 5.20 | 5.57 | 239M |
| 9 | 2026-10-27 | 5.53 | 5.66 | 5.33 | 5.33 | 191M |
| 10 | 2026-10-26 | 5.61 | 5.65 | 5.32 | 5.53 | 215M |
| 11 | 2026-10-23 | 5.20 | 5.61 | 5.00 | 5.58 | 251M |
| 12 | 2026-10-22 | 5.51 | 5.56 | 5.29 | 5.29 | 207M |
52W
Data range
4.27
32.0%
9.45
High/low over the last 250 trading days, and where the price sits.
← Stocks