Guangzhou Fangbang Electronics
方邦股份 SH688020 Forward-adjusted STAR R Margin-eligible
72.81
-3.48
-4.56%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
70.03
High
75.15
Low
69.82
Prev close
76.29
Amplitude
6.99%
Volume
2.9M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
73.06
MA10
77.08
MA20
90.13
MA60
122.62
Guangzhou Fangbang Electronics
SH688020
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
+4.44M
Net main flow, 5 days
-41.63M
Net main flow, 10 days
-67.49M
Super-large orders +659.17K · Large orders +3.78M · Net main ratio +2.09%
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 | 70.03 | 75.15 | 69.82 | 72.81 | 3M |
| 2 | 2026-11-05 | 73.00 | 79.49 | 72.58 | 76.29 | 4M |
| 3 | 2026-11-04 | 68.50 | 74.99 | 65.11 | 74.25 | 4M |
| 4 | 2026-11-03 | 74.00 | 74.00 | 67.00 | 67.70 | 3M |
| 5 | 2026-11-02 | 71.67 | 75.49 | 68.17 | 74.27 | 4M |
| 6 | 2026-10-30 | 74.90 | 77.79 | 69.00 | 70.26 | 4M |
| 7 | 2026-10-29 | 86.22 | 88.17 | 79.00 | 79.39 | 2M |
| 8 | 2026-10-28 | 84.04 | 88.49 | 82.05 | 86.22 | 3M |
| 9 | 2026-10-27 | 88.85 | 90.39 | 82.09 | 82.39 | 2M |
| 10 | 2026-10-26 | 90.95 | 92.65 | 86.20 | 87.25 | 3M |
| 11 | 2026-10-23 | 88.12 | 93.54 | 83.81 | 92.46 | 3M |
| 12 | 2026-10-22 | 100.10 | 101.68 | 93.00 | 93.10 | 2M |
52W
Data range
53.71
8.1%
290.00
High/low over the last 250 trading days, and where the price sits.
← Stocks