Fushun Special Steel
抚顺特钢 SH600399 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
4.11
-0.02
-0.48%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.05
High
4.13
Low
4.02
Prev close
4.13
Amplitude
2.66%
Volume
23.6M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
4.09
MA10
4.09
MA20
4.17
MA60
4.32
Fushun Special Steel
SH600399
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
-958.74K
Net main flow, 5 days
-10.91M
Net main flow, 10 days
-26.58M
Super-large orders +2.23M · Large orders -3.18M · Net main ratio -0.99%
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 | 4.05 | 4.13 | 4.02 | 4.11 | 24M |
| 2 | 2026-11-05 | 4.10 | 4.16 | 4.06 | 4.13 | 29M |
| 3 | 2026-11-04 | 4.07 | 4.12 | 4.02 | 4.11 | 32M |
| 4 | 2026-11-03 | 4.03 | 4.13 | 3.99 | 4.08 | 28M |
| 5 | 2026-11-02 | 4.00 | 4.06 | 3.94 | 4.03 | 32M |
| 6 | 2026-10-30 | 4.02 | 4.13 | 3.97 | 3.98 | 37M |
| 7 | 2026-10-29 | 4.07 | 4.10 | 3.98 | 4.05 | 28M |
| 8 | 2026-10-28 | 4.10 | 4.13 | 4.05 | 4.06 | 22M |
| 9 | 2026-10-27 | 4.24 | 4.31 | 4.08 | 4.08 | 33M |
| 10 | 2026-10-26 | 4.26 | 4.28 | 4.20 | 4.26 | 22M |
| 11 | 2026-10-23 | 4.14 | 4.24 | 4.01 | 4.24 | 35M |
| 12 | 2026-10-22 | 4.22 | 4.23 | 4.16 | 4.17 | 20M |
52W
Data range
3.74
8.2%
8.26
High/low over the last 250 trading days, and where the price sits.
← Stocks