Xiamen C&D
建发股份 SH600153 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
8.78
+0.06
+0.69%
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
8.72
High
8.90
Low
8.71
Prev close
8.72
Amplitude
2.18%
Volume
22.7M
Trading days
250
Data range
2025-10-27 ~ 2026-11-05
MA5
8.71
MA10
8.62
MA20
8.71
MA60
8.64
Xiamen C&D
SH600153
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 2026-11-05Net main flow today
-7.11M
Net main flow, 5 days
+99.52M
Net main flow, 10 days
+196.56M
Super-large orders -5.31M · Large orders -1.80M · Net main ratio -3.55%
10-22
10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
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 | 2026-11-05 | 8.72 | 8.90 | 8.71 | 8.78 | 23M |
| 2 | 2026-11-04 | 8.90 | 8.98 | 8.66 | 8.72 | 32M |
| 3 | 2026-11-03 | 8.70 | 8.90 | 8.65 | 8.90 | 30M |
| 4 | 2026-11-02 | 8.50 | 8.76 | 8.49 | 8.69 | 37M |
| 5 | 2026-10-30 | 8.40 | 8.52 | 8.33 | 8.47 | 17M |
| 6 | 2026-10-29 | 8.50 | 8.55 | 8.38 | 8.43 | 12M |
| 7 | 2026-10-28 | 8.60 | 8.66 | 8.43 | 8.51 | 19M |
| 8 | 2026-10-27 | 8.67 | 8.74 | 8.57 | 8.58 | 20M |
| 9 | 2026-10-26 | 8.50 | 8.73 | 8.46 | 8.65 | 25M |
| 10 | 2026-10-23 | 8.56 | 8.59 | 8.44 | 8.50 | 20M |
| 11 | 2026-10-22 | 8.64 | 8.64 | 8.49 | 8.53 | 14M |
| 12 | 2026-10-21 | 8.63 | 8.66 | 8.48 | 8.61 | 16M |
52W
Data range
7.68
42.3%
10.28
High/low over the last 250 trading days, and where the price sits.
← Stocks