Keli Sensing Technology
柯力传感 SH603662 Forward-adjusted MAIN R Margin-eligible · 2024-07-08
54.20
-2.33
-4.12%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
54.00
High
55.39
Low
53.01
Prev close
56.53
Amplitude
4.21%
Volume
12.9M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
53.16
MA10
51.70
MA20
48.24
MA60
49.44
Keli Sensing Technology
SH603662
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
-3.69M
Net main flow, 5 days
+130.17M
Net main flow, 10 days
+280.37M
Super-large orders -9.73M · Large orders +6.04M · Net main ratio -0.53%
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 | 54.00 | 55.39 | 53.01 | 54.20 | 13M |
| 2 | 2026-11-05 | 54.20 | 56.55 | 53.00 | 56.53 | 22M |
| 3 | 2026-11-04 | 49.65 | 54.54 | 47.50 | 54.54 | 19M |
| 4 | 2026-11-03 | 50.60 | 51.88 | 49.42 | 49.58 | 7M |
| 5 | 2026-11-02 | 49.44 | 51.80 | 46.64 | 50.93 | 12M |
| 6 | 2026-10-30 | 48.89 | 52.48 | 48.52 | 49.43 | 11M |
| 7 | 2026-10-29 | 51.10 | 51.82 | 49.40 | 50.05 | 10M |
| 8 | 2026-10-28 | 49.61 | 53.26 | 49.61 | 51.63 | 15M |
| 9 | 2026-10-27 | 50.24 | 51.66 | 49.58 | 49.58 | 11M |
| 10 | 2026-10-26 | 50.89 | 52.79 | 50.02 | 50.51 | 17M |
| 11 | 2026-10-23 | 46.78 | 51.85 | 46.11 | 51.29 | 16M |
| 12 | 2026-10-22 | 47.00 | 49.15 | 46.77 | 48.03 | 10M |
52W
Data range
40.19
34.5%
80.84
High/low over the last 250 trading days, and where the price sits.
← Stocks