Zbom Home Collection
志邦家居 SH603801 Forward-adjusted MAIN
5.69
-0.08
-1.39%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.68
High
5.73
Low
5.58
Prev close
5.77
Amplitude
2.60%
Volume
3.6M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
5.70
MA10
5.72
MA20
5.89
MA60
6.12
Zbom Home Collection
SH603801
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
-1.43M
Net main flow, 5 days
+4.05M
Net main flow, 10 days
-2.89M
Super-large orders -1.09M · Large orders -338.14K · Net main ratio -7.00%
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 | 5.68 | 5.73 | 5.58 | 5.69 | 4M |
| 2 | 2026-11-05 | 5.65 | 5.77 | 5.60 | 5.77 | 6M |
| 3 | 2026-11-04 | 5.74 | 5.77 | 5.56 | 5.64 | 6M |
| 4 | 2026-11-03 | 5.63 | 5.79 | 5.60 | 5.74 | 4M |
| 5 | 2026-11-02 | 5.52 | 5.64 | 5.36 | 5.64 | 7M |
| 6 | 2026-10-30 | 5.61 | 5.65 | 5.44 | 5.48 | 7M |
| 7 | 2026-10-29 | 5.79 | 5.83 | 5.68 | 5.72 | 3M |
| 8 | 2026-10-28 | 5.79 | 5.88 | 5.76 | 5.79 | 3M |
| 9 | 2026-10-27 | 5.94 | 5.98 | 5.73 | 5.77 | 4M |
| 10 | 2026-10-26 | 5.84 | 5.99 | 5.80 | 5.97 | 4M |
| 11 | 2026-10-23 | 5.80 | 5.84 | 5.58 | 5.84 | 7M |
| 12 | 2026-10-22 | 5.99 | 6.03 | 5.85 | 5.87 | 4M |
52W
Data range
5.14
12.4%
9.56
High/low over the last 250 trading days, and where the price sits.
← Stocks