Shenzhen Bestek Technology
贝仕达克 SZ300822 Forward-adjusted GEM
9.58
-0.18
-1.84%
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
9.45
High
9.69
Low
9.39
Prev close
9.76
Amplitude
3.07%
Volume
2.3M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
9.51
MA10
9.64
MA20
10.19
MA60
11.07
Shenzhen Bestek Technology
SZ300822
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
-596.73K
Net main flow, 5 days
-6.27M
Net main flow, 10 days
-8.53M
Super-large orders 0 · Large orders -596.73K · Net main ratio -2.68%
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 | 9.45 | 9.69 | 9.39 | 9.58 | 2M |
| 2 | 2026-11-05 | 9.36 | 9.77 | 9.31 | 9.76 | 3M |
| 3 | 2026-11-04 | 9.39 | 9.50 | 9.12 | 9.45 | 3M |
| 4 | 2026-11-03 | 9.50 | 9.62 | 9.24 | 9.28 | 3M |
| 5 | 2026-11-02 | 9.52 | 9.53 | 8.90 | 9.50 | 3M |
| 6 | 2026-10-30 | 9.58 | 9.81 | 9.15 | 9.15 | 3M |
| 7 | 2026-10-29 | 9.98 | 10.07 | 9.66 | 9.67 | 2M |
| 8 | 2026-10-28 | 10.00 | 10.20 | 9.71 | 10.03 | 4M |
| 9 | 2026-10-27 | 10.38 | 10.50 | 9.68 | 9.68 | 3M |
| 10 | 2026-10-26 | 10.14 | 10.50 | 10.08 | 10.33 | 5M |
| 11 | 2026-10-23 | 10.05 | 10.32 | 9.31 | 10.28 | 8M |
| 12 | 2026-10-22 | 10.87 | 10.94 | 10.52 | 10.56 | 2M |
52W
Data range
8.90
5.7%
20.77
High/low over the last 250 trading days, and where the price sits.
← Stocks