Shuifa Gas
水发燃气 SH603318 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
7.88
+0.17
+2.20%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.59
High
7.88
Low
7.56
Prev close
7.71
Amplitude
4.15%
Volume
25.9M
Trading days
250
Data range
2025-10-27 ~ 2026-11-05
MA5
7.78
MA10
7.89
MA20
8.09
MA60
8.94
Shuifa Gas
SH603318
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 2026-11-05Net main flow today
-9.50M
Net main flow, 5 days
-95.29M
Net main flow, 10 days
-147.46M
Super-large orders -3.28M · Large orders -6.21M · Net main ratio -4.72%
10-22
10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
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 | 2026-11-05 | 7.59 | 7.88 | 7.56 | 7.88 | 26M |
| 2 | 2026-11-04 | 7.64 | 7.71 | 7.42 | 7.71 | 27M |
| 3 | 2026-11-03 | 7.80 | 7.93 | 7.57 | 7.66 | 23M |
| 4 | 2026-11-02 | 7.77 | 7.87 | 7.56 | 7.87 | 18M |
| 5 | 2026-10-30 | 7.80 | 8.01 | 7.70 | 7.79 | 18M |
| 6 | 2026-10-29 | 8.02 | 8.16 | 7.94 | 7.95 | 20M |
| 7 | 2026-10-28 | 7.96 | 8.07 | 7.78 | 7.99 | 23M |
| 8 | 2026-10-27 | 8.00 | 8.27 | 7.90 | 8.09 | 26M |
| 9 | 2026-10-26 | 8.34 | 8.49 | 8.05 | 8.05 | 36M |
| 10 | 2026-10-23 | 7.70 | 7.97 | 7.45 | 7.91 | 23M |
| 11 | 2026-10-22 | 8.11 | 8.13 | 7.75 | 7.75 | 22M |
| 12 | 2026-10-21 | 8.06 | 8.23 | 8.04 | 8.16 | 19M |
52W
Data range
6.28
18.1%
15.10
High/low over the last 250 trading days, and where the price sits.
← Stocks