Beijing Career International
科锐国际 SZ300662 Forward-adjusted GEM
22.01
+0.46
+2.13%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
20.88
High
22.60
Low
20.75
Prev close
21.55
Amplitude
8.58%
Volume
8.3M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
20.56
MA10
19.92
MA20
20.14
MA60
20.61
Beijing Career International
SZ300662
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
-3.65M
Net main flow, 5 days
+9.62M
Net main flow, 10 days
+76.53M
Super-large orders -12.11M · Large orders +8.46M · Net main ratio -1.99%
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 | 20.88 | 22.60 | 20.75 | 22.01 | 8M |
| 2 | 2026-11-05 | 20.14 | 21.88 | 20.06 | 21.55 | 7M |
| 3 | 2026-11-04 | 19.46 | 20.33 | 19.20 | 20.30 | 4M |
| 4 | 2026-11-03 | 19.31 | 20.08 | 19.31 | 19.46 | 3M |
| 5 | 2026-11-02 | 18.68 | 19.60 | 18.54 | 19.49 | 3M |
| 6 | 2026-10-30 | 19.15 | 19.49 | 18.60 | 18.65 | 4M |
| 7 | 2026-10-29 | 19.49 | 19.83 | 19.13 | 19.35 | 3M |
| 8 | 2026-10-28 | 19.00 | 19.70 | 18.62 | 19.53 | 4M |
| 9 | 2026-10-27 | 19.54 | 19.98 | 19.02 | 19.02 | 4M |
| 10 | 2026-10-26 | 18.73 | 20.78 | 18.71 | 19.79 | 7M |
| 11 | 2026-10-23 | 17.84 | 19.02 | 17.41 | 18.88 | 6M |
| 12 | 2026-10-22 | 18.63 | 19.05 | 18.06 | 18.09 | 7M |
52W
Data range
16.53
33.7%
32.77
High/low over the last 250 trading days, and where the price sits.
← Stocks