Longjian Road&Bridge
龙建股份 SH600853 Forward-adjusted MAIN
3.50
-0.09
-2.51%
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
3.44
High
3.59
Low
3.40
Prev close
3.59
Amplitude
5.29%
Volume
43.6M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
3.55
MA10
3.55
MA20
3.54
MA60
3.39
Longjian Road&Bridge
SH600853
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
-9.54M
Net main flow, 5 days
-17.53M
Net main flow, 10 days
-54.29M
Super-large orders -514.52K · Large orders -9.03M · Net main ratio -6.26%
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 | 3.44 | 3.59 | 3.40 | 3.50 | 44M |
| 2 | 2026-11-05 | 3.57 | 3.65 | 3.50 | 3.59 | 39M |
| 3 | 2026-11-04 | 3.59 | 3.69 | 3.53 | 3.58 | 55M |
| 4 | 2026-11-03 | 3.47 | 3.65 | 3.44 | 3.58 | 63M |
| 5 | 2026-11-02 | 3.46 | 3.52 | 3.23 | 3.49 | 53M |
| 6 | 2026-10-30 | 3.58 | 3.73 | 3.49 | 3.51 | 65M |
| 7 | 2026-10-29 | 3.51 | 3.74 | 3.50 | 3.65 | 76M |
| 8 | 2026-10-28 | 3.47 | 3.58 | 3.39 | 3.55 | 43M |
| 9 | 2026-10-27 | 3.47 | 3.65 | 3.46 | 3.52 | 49M |
| 10 | 2026-10-26 | 3.65 | 3.67 | 3.48 | 3.51 | 52M |
| 11 | 2026-10-23 | 3.55 | 3.70 | 3.53 | 3.68 | 64M |
| 12 | 2026-10-22 | 3.66 | 3.75 | 3.60 | 3.64 | 59M |
52W
Data range
2.94
27.3%
4.99
High/low over the last 250 trading days, and where the price sits.
← Stocks