Opple Lighting
欧普照明 SH603515 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
15.02
-0.04
-0.27%
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
14.84
High
15.05
Low
14.80
Prev close
15.06
Amplitude
1.66%
Volume
691.5K
Trading days
251
Data range
2025-10-27 ~ 2026-11-06
MA5
15.08
MA10
14.97
MA20
15.04
MA60
15.39
Opple Lighting
SH603515
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
-79.13K
Net main flow, 5 days
+2.13M
Net main flow, 10 days
+6.63M
Super-large orders 0 · Large orders -79.13K · Net main ratio -0.44%
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 | 2026-11-06 | 14.84 | 15.05 | 14.80 | 15.02 | 691K |
| 2 | 2026-11-05 | 15.03 | 15.09 | 14.95 | 15.06 | 1M |
| 3 | 2026-11-04 | 15.17 | 15.30 | 14.96 | 15.04 | 1M |
| 4 | 2026-11-03 | 14.98 | 15.29 | 14.96 | 15.23 | 2M |
| 5 | 2026-11-02 | 14.62 | 15.23 | 14.61 | 15.06 | 2M |
| 6 | 2026-10-30 | 14.60 | 14.78 | 14.51 | 14.61 | 814K |
| 7 | 2026-10-29 | 14.79 | 14.88 | 14.65 | 14.71 | 888K |
| 8 | 2026-10-28 | 15.07 | 15.07 | 14.51 | 14.85 | 1M |
| 9 | 2026-10-27 | 15.20 | 15.25 | 14.90 | 14.96 | 959K |
| 10 | 2026-10-26 | 15.00 | 15.29 | 14.93 | 15.20 | 1M |
| 11 | 2026-10-23 | 14.75 | 15.07 | 14.70 | 15.05 | 981K |
| 12 | 2026-10-22 | 14.90 | 15.05 | 14.67 | 14.92 | 2M |
52W
Data range
14.31
10.8%
20.87
High/low over the last 250 trading days, and where the price sits.
← Stocks