Anhui Xinke New Materials
鑫科材料 SH600255 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
2.94
+0.07
+2.44%
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
2.87
High
2.95
Low
2.85
Prev close
2.87
Amplitude
3.48%
Volume
46.2M
Trading days
250
Data range
2025-10-27 ~ 2026-11-05
MA5
2.86
MA10
2.94
MA20
3.06
MA60
3.32
Anhui Xinke New Materials
SH600255
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
-1.99M
Net main flow, 5 days
-82.63M
Net main flow, 10 days
-123.17M
Super-large orders -1.16M · Large orders -831.53K · Net main ratio -1.48%
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 | 2.87 | 2.95 | 2.85 | 2.94 | 46M |
| 2 | 2026-11-04 | 2.82 | 2.88 | 2.78 | 2.87 | 48M |
| 3 | 2026-11-03 | 2.84 | 2.90 | 2.80 | 2.82 | 38M |
| 4 | 2026-11-02 | 2.83 | 2.85 | 2.75 | 2.85 | 42M |
| 5 | 2026-10-30 | 2.90 | 2.93 | 2.80 | 2.80 | 59M |
| 6 | 2026-10-29 | 2.99 | 3.02 | 2.94 | 2.95 | 33M |
| 7 | 2026-10-28 | 3.03 | 3.05 | 2.96 | 3.02 | 32M |
| 8 | 2026-10-27 | 3.09 | 3.12 | 2.98 | 2.98 | 34M |
| 9 | 2026-10-26 | 3.09 | 3.12 | 3.06 | 3.07 | 34M |
| 10 | 2026-10-23 | 3.01 | 3.10 | 2.91 | 3.09 | 60M |
| 11 | 2026-10-22 | 3.15 | 3.17 | 3.06 | 3.06 | 34M |
| 12 | 2026-10-21 | 3.15 | 3.20 | 3.14 | 3.16 | 32M |
52W
Data range
2.75
9.1%
4.83
High/low over the last 250 trading days, and where the price sits.
← Stocks