Shanghai Bright MEAT Group
光明肉业 SH600073 Forward-adjusted MAIN R Margin-eligible · 2014-09-22
4.99
-0.06
-1.19%
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
5.00
High
5.04
Low
4.97
Prev close
5.05
Amplitude
1.39%
Volume
8.6M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
5.00
MA10
5.06
MA20
5.16
MA60
5.38
Shanghai Bright MEAT Group
SH600073
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
-599.72K
Net main flow, 5 days
+1.13M
Net main flow, 10 days
-12.70M
Super-large orders 0 · Large orders -599.72K · Net main ratio -1.39%
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 | 5.00 | 5.04 | 4.97 | 4.99 | 9M |
| 2 | 2026-11-05 | 4.98 | 5.05 | 4.96 | 5.05 | 11M |
| 3 | 2026-11-04 | 5.02 | 5.08 | 4.96 | 4.97 | 13M |
| 4 | 2026-11-03 | 4.89 | 5.06 | 4.89 | 5.04 | 11M |
| 5 | 2026-11-02 | 4.83 | 4.94 | 4.72 | 4.93 | 17M |
| 6 | 2026-10-30 | 5.08 | 5.12 | 5.00 | 5.01 | 7M |
| 7 | 2026-10-29 | 5.13 | 5.16 | 5.06 | 5.08 | 6M |
| 8 | 2026-10-28 | 5.15 | 5.18 | 5.12 | 5.14 | 6M |
| 9 | 2026-10-27 | 5.28 | 5.32 | 5.15 | 5.15 | 9M |
| 10 | 2026-10-26 | 5.20 | 5.28 | 5.16 | 5.27 | 9M |
| 11 | 2026-10-23 | 5.15 | 5.20 | 5.07 | 5.18 | 8M |
| 12 | 2026-10-22 | 5.26 | 5.26 | 5.16 | 5.16 | 8M |
52W
Data range
4.54
15.7%
7.40
High/low over the last 250 trading days, and where the price sits.
← Stocks