Zhende Medical
振德医疗 SH603301 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
84.75
-1.25
-1.45%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
84.19
High
87.26
Low
83.60
Prev close
86.00
Amplitude
4.26%
Volume
694.6K
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
83.89
MA10
82.21
MA20
80.32
MA60
81.30
Zhende Medical
SH603301
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
-6.08M
Net main flow, 5 days
+46.56M
Net main flow, 10 days
+72.49M
Super-large orders -2.40M · Large orders -3.68M · Net main ratio -10.21%
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 | 84.19 | 87.26 | 83.60 | 84.75 | 695K |
| 2 | 2026-11-05 | 84.67 | 86.76 | 82.22 | 86.00 | 1M |
| 3 | 2026-11-04 | 82.30 | 85.30 | 81.00 | 85.00 | 1M |
| 4 | 2026-11-03 | 81.69 | 82.50 | 80.14 | 82.02 | 722K |
| 5 | 2026-11-02 | 79.69 | 81.93 | 79.69 | 81.70 | 1M |
| 6 | 2026-10-30 | 81.00 | 81.00 | 79.27 | 79.57 | 636K |
| 7 | 2026-10-29 | 81.33 | 81.80 | 79.90 | 80.71 | 875K |
| 8 | 2026-10-28 | 80.25 | 81.80 | 79.88 | 81.20 | 751K |
| 9 | 2026-10-27 | 81.40 | 82.26 | 79.70 | 80.02 | 638K |
| 10 | 2026-10-26 | 80.50 | 81.80 | 79.01 | 81.10 | 727K |
| 11 | 2026-10-23 | 78.90 | 80.70 | 77.60 | 80.50 | 983K |
| 12 | 2026-10-22 | 78.76 | 79.20 | 77.15 | 78.85 | 656K |
52W
Data range
61.84
53.7%
104.54
High/low over the last 250 trading days, and where the price sits.
← Stocks