Raisecom Technology
瑞斯康达 SH603803 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
8.13
-0.24
-2.87%
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
8.05
High
8.24
Low
7.96
Prev close
8.37
Amplitude
3.35%
Volume
8.6M
Trading days
251
Data range
2025-10-27 ~ 2026-11-06
MA5
8.15
MA10
8.47
MA20
9.07
MA60
10.48
Raisecom Technology
SH603803
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
-7.39M
Net main flow, 5 days
-32.11M
Net main flow, 10 days
-41.54M
Super-large orders -1.04M · Large orders -6.34M · Net main ratio -6.54%
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 | 8.05 | 8.24 | 7.96 | 8.13 | 9M |
| 2 | 2026-11-05 | 8.07 | 8.39 | 8.05 | 8.37 | 14M |
| 3 | 2026-11-04 | 7.90 | 8.20 | 7.64 | 8.17 | 15M |
| 4 | 2026-11-03 | 8.16 | 8.27 | 7.82 | 7.88 | 11M |
| 5 | 2026-11-02 | 8.06 | 8.28 | 7.84 | 8.20 | 12M |
| 6 | 2026-10-30 | 8.27 | 8.56 | 7.97 | 7.98 | 17M |
| 7 | 2026-10-29 | 9.00 | 9.04 | 8.69 | 8.69 | 9M |
| 8 | 2026-10-28 | 9.10 | 9.15 | 8.87 | 9.06 | 8M |
| 9 | 2026-10-27 | 9.37 | 9.48 | 8.91 | 8.92 | 9M |
| 10 | 2026-10-26 | 9.50 | 9.58 | 9.22 | 9.27 | 11M |
| 11 | 2026-10-23 | 8.96 | 9.62 | 8.51 | 9.60 | 21M |
| 12 | 2026-10-22 | 9.49 | 9.79 | 9.08 | 9.14 | 14M |
52W
Data range
7.64
4.9%
17.71
High/low over the last 250 trading days, and where the price sits.
← Stocks