Dawning Information Industry
中科曙光 SH603019 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
77.40
-1.48
-1.88%
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
76.15
High
78.85
Low
75.72
Prev close
78.88
Amplitude
3.97%
Volume
23.0M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
76.52
MA10
75.82
MA20
74.51
MA60
80.89
Dawning Information Industry
SH603019
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
-118.38M
Net main flow, 5 days
-196.49M
Net main flow, 10 days
-676.62M
Super-large orders +34.20M · Large orders -152.58M · Net main ratio -6.67%
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 | 76.15 | 78.85 | 75.72 | 77.40 | 23M |
| 2 | 2026-11-05 | 77.99 | 79.68 | 77.80 | 78.88 | 29M |
| 3 | 2026-11-04 | 74.00 | 79.01 | 73.50 | 78.94 | 36M |
| 4 | 2026-11-03 | 73.37 | 75.20 | 72.18 | 74.20 | 25M |
| 5 | 2026-11-02 | 72.80 | 73.97 | 71.42 | 73.18 | 24M |
| 6 | 2026-10-30 | 74.61 | 75.53 | 71.18 | 71.29 | 30M |
| 7 | 2026-10-29 | 77.77 | 77.92 | 74.80 | 75.36 | 22M |
| 8 | 2026-10-28 | 77.54 | 77.54 | 74.82 | 77.20 | 28M |
| 9 | 2026-10-27 | 77.80 | 77.99 | 73.88 | 73.89 | 26M |
| 10 | 2026-10-26 | 78.32 | 78.86 | 76.96 | 77.85 | 24M |
| 11 | 2026-10-23 | 75.00 | 78.48 | 73.29 | 78.11 | 39M |
| 12 | 2026-10-22 | 75.85 | 76.87 | 75.30 | 76.20 | 29M |
52W
Data range
66.11
22.6%
116.15
High/low over the last 250 trading days, and where the price sits.
← Stocks