Ningbo YONG Xin Optics
永新光学 SH603297 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
104.43
-1.42
-1.34%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
102.68
High
107.79
Low
102.64
Prev close
105.85
Amplitude
4.87%
Volume
2.8M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
98.23
MA10
96.51
MA20
96.27
MA60
103.74
Ningbo YONG Xin Optics
SH603297
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
+7.76M
Net main flow, 5 days
+36.49M
Net main flow, 10 days
+41.45M
Super-large orders -1.65M · Large orders +9.41M · Net main ratio +2.60%
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 | 102.68 | 107.79 | 102.64 | 104.43 | 3M |
| 2 | 2026-11-05 | 96.00 | 105.85 | 95.67 | 105.85 | 3M |
| 3 | 2026-11-04 | 90.88 | 96.91 | 90.00 | 96.23 | 1M |
| 4 | 2026-11-03 | 94.86 | 94.86 | 90.62 | 90.80 | 1M |
| 5 | 2026-11-02 | 89.30 | 95.00 | 89.30 | 93.83 | 1M |
| 6 | 2026-10-30 | 92.52 | 94.16 | 89.08 | 89.18 | 1M |
| 7 | 2026-10-29 | 98.66 | 99.00 | 93.87 | 94.24 | 1M |
| 8 | 2026-10-28 | 98.00 | 99.80 | 95.55 | 99.17 | 1M |
| 9 | 2026-10-27 | 97.95 | 101.14 | 95.04 | 95.18 | 1M |
| 10 | 2026-10-26 | 97.14 | 98.79 | 95.50 | 96.23 | 711K |
| 11 | 2026-10-23 | 93.38 | 97.54 | 89.46 | 97.14 | 886K |
| 12 | 2026-10-22 | 96.99 | 98.63 | 94.00 | 94.63 | 586K |
52W
Data range
86.40
27.0%
153.09
High/low over the last 250 trading days, and where the price sits.
← Stocks