Nyocor
金开新能 SH600821 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
5.52
+0.11
+2.03%
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
5.30
High
5.54
Low
5.26
Prev close
5.41
Amplitude
5.18%
Volume
48.5M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
5.30
MA10
5.23
MA20
5.32
MA60
5.87
Nyocor
SH600821
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
+20.38M
Net main flow, 5 days
+57.27M
Net main flow, 10 days
+23.68M
Super-large orders +7.97M · Large orders +12.40M · Net main ratio +7.26%
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 | 2026-11-06 | 5.30 | 5.54 | 5.26 | 5.52 | 48M |
| 2 | 2026-11-05 | 5.20 | 5.41 | 5.20 | 5.41 | 53M |
| 3 | 2026-11-04 | 5.18 | 5.25 | 5.10 | 5.24 | 40M |
| 4 | 2026-11-03 | 5.13 | 5.23 | 5.12 | 5.18 | 30M |
| 5 | 2026-11-02 | 5.06 | 5.16 | 5.05 | 5.15 | 34M |
| 6 | 2026-10-30 | 5.16 | 5.20 | 5.04 | 5.04 | 33M |
| 7 | 2026-10-29 | 5.21 | 5.24 | 5.14 | 5.16 | 32M |
| 8 | 2026-10-28 | 5.18 | 5.24 | 5.15 | 5.20 | 25M |
| 9 | 2026-10-27 | 5.28 | 5.32 | 5.16 | 5.17 | 25M |
| 10 | 2026-10-26 | 5.35 | 5.38 | 5.24 | 5.25 | 28M |
| 11 | 2026-10-23 | 5.30 | 5.38 | 5.12 | 5.36 | 47M |
| 12 | 2026-10-22 | 5.40 | 5.47 | 5.32 | 5.34 | 34M |
52W
Data range
5.04
6.7%
12.20
High/low over the last 250 trading days, and where the price sits.
← Stocks