Kangxinnewmaterialsco
康欣新材 SH600076 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
2.00
-0.04
-1.96%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
1.99
High
2.04
Low
1.98
Prev close
2.04
Amplitude
2.94%
Volume
18.6M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
2.00
MA10
1.98
MA20
2.03
MA60
2.50
Kangxinnewmaterialsco
SH600076
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
-7.03M
Net main flow, 5 days
-16.10M
Net main flow, 10 days
-17.88M
Super-large orders -3.42M · Large orders -3.61M · Net main ratio -18.88%
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 | 1.99 | 2.04 | 1.98 | 2.00 | 19M |
| 2 | 2026-11-05 | 2.00 | 2.05 | 1.99 | 2.04 | 28M |
| 3 | 2026-11-04 | 1.97 | 2.01 | 1.93 | 2.01 | 26M |
| 4 | 2026-11-03 | 1.96 | 2.01 | 1.94 | 1.97 | 23M |
| 5 | 2026-11-02 | 1.94 | 1.96 | 1.88 | 1.96 | 22M |
| 6 | 2026-10-30 | 1.93 | 2.01 | 1.90 | 1.92 | 26M |
| 7 | 2026-10-29 | 1.96 | 2.00 | 1.94 | 1.95 | 16M |
| 8 | 2026-10-28 | 1.97 | 1.99 | 1.94 | 1.98 | 18M |
| 9 | 2026-10-27 | 2.02 | 2.05 | 1.96 | 1.97 | 16M |
| 10 | 2026-10-26 | 2.03 | 2.05 | 2.00 | 2.02 | 17M |
| 11 | 2026-10-23 | 1.96 | 2.04 | 1.91 | 2.04 | 27M |
| 12 | 2026-10-22 | 2.06 | 2.08 | 1.99 | 2.00 | 20M |
52W
Data range
1.88
4.2%
4.72
High/low over the last 250 trading days, and where the price sits.
← Stocks