Kingsemi
芯源微 SH688037 Forward-adjusted STAR R Margin-eligible
216.55
-8.16
-3.63%
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
214.71
High
231.99
Low
213.01
Prev close
224.71
Amplitude
8.45%
Volume
8.5M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
205.43
MA10
212.60
MA20
250.73
MA60
310.67
Kingsemi
SH688037
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
-92.38M
Net main flow, 5 days
+423.06M
Net main flow, 10 days
-7.22M
Super-large orders +21.46M · Large orders -113.85M · Net main ratio -4.92%
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 | 214.71 | 231.99 | 213.01 | 216.55 | 9M |
| 2 | 2026-11-05 | 214.00 | 235.55 | 213.08 | 224.71 | 13M |
| 3 | 2026-11-04 | 178.93 | 211.37 | 173.51 | 211.37 | 8M |
| 4 | 2026-11-03 | 197.50 | 197.50 | 173.17 | 176.14 | 6M |
| 5 | 2026-11-02 | 190.29 | 200.65 | 183.34 | 198.39 | 6M |
| 6 | 2026-10-30 | 200.02 | 206.50 | 187.00 | 187.00 | 6M |
| 7 | 2026-10-29 | 231.06 | 231.06 | 212.52 | 214.23 | 4M |
| 8 | 2026-10-28 | 228.91 | 235.00 | 218.61 | 230.18 | 6M |
| 9 | 2026-10-27 | 248.44 | 250.89 | 224.00 | 224.44 | 5M |
| 10 | 2026-10-26 | 260.00 | 264.93 | 241.41 | 243.00 | 5M |
| 11 | 2026-10-23 | 253.34 | 268.88 | 245.88 | 266.00 | 4M |
| 12 | 2026-10-22 | 274.45 | 277.09 | 260.06 | 262.23 | 4M |
52W
Data range
114.47
29.6%
459.84
High/low over the last 250 trading days, and where the price sits.
← Stocks