Changzhou Xingyu Automotive Lighting Systems
星宇股份 SH601799 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
68.21
-2.53
-3.58%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
68.50
High
70.02
Low
68.10
Prev close
70.74
Amplitude
2.71%
Volume
4.8M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
68.65
MA10
68.24
MA20
67.93
MA60
75.76
Changzhou Xingyu Automotive Lighting Systems
SH601799
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
+23.82M
Net main flow, 5 days
+75.18M
Net main flow, 10 days
+245.60M
Super-large orders +7.15M · Large orders +16.66M · Net main ratio +7.20%
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 | 68.50 | 70.02 | 68.10 | 68.21 | 5M |
| 2 | 2026-11-05 | 67.82 | 72.00 | 67.60 | 70.74 | 7M |
| 3 | 2026-11-04 | 66.59 | 68.82 | 66.51 | 68.30 | 6M |
| 4 | 2026-11-03 | 69.11 | 69.94 | 66.38 | 66.59 | 6M |
| 5 | 2026-11-02 | 66.00 | 70.00 | 65.23 | 69.43 | 6M |
| 6 | 2026-10-30 | 66.70 | 68.58 | 65.21 | 66.00 | 6M |
| 7 | 2026-10-29 | 68.20 | 71.69 | 67.49 | 67.70 | 10M |
| 8 | 2026-10-28 | 66.50 | 72.89 | 66.50 | 70.79 | 12M |
| 9 | 2026-10-27 | 68.47 | 69.00 | 66.26 | 66.26 | 3M |
| 10 | 2026-10-26 | 66.10 | 68.88 | 65.81 | 68.39 | 5M |
| 11 | 2026-10-23 | 64.67 | 66.64 | 63.58 | 66.48 | 6M |
| 12 | 2026-10-22 | 67.31 | 67.31 | 65.39 | 65.39 | 3M |
52W
Data range
63.58
5.0%
156.72
High/low over the last 250 trading days, and where the price sits.
← Stocks