Amlogic
晶晨股份 SH688099 Forward-adjusted STAR R Margin-eligible
93.81
+1.87
+2.03%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
93.89
High
96.20
Low
91.80
Prev close
91.94
Amplitude
4.79%
Volume
12.7M
Trading days
250
Data range
2025-10-29 ~ 2026-11-09
MA5
93.07
MA10
90.76
MA20
92.38
MA60
92.30
Amlogic
SH688099
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 2026-11-09Net main flow today
-25.87M
Net main flow, 5 days
+84.71M
Net main flow, 10 days
-190.79M
Super-large orders +12.77M · Large orders -38.64M · Net main ratio -2.17%
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
11-06
11-09
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 | 2026-11-09 | 93.89 | 96.20 | 91.80 | 93.81 | 13M |
| 2 | 2026-11-06 | 93.33 | 97.38 | 91.10 | 91.94 | 16M |
| 3 | 2026-11-05 | 93.00 | 100.28 | 92.99 | 97.68 | 20M |
| 4 | 2026-11-04 | 86.88 | 95.09 | 85.03 | 94.95 | 20M |
| 5 | 2026-11-03 | 86.86 | 89.38 | 85.86 | 86.97 | 15M |
| 6 | 2026-11-02 | 85.77 | 89.66 | 84.05 | 87.97 | 14M |
| 7 | 2026-10-30 | 86.00 | 91.45 | 84.10 | 84.10 | 15M |
| 8 | 2026-10-29 | 92.00 | 92.00 | 87.41 | 87.71 | 13M |
| 9 | 2026-10-28 | 90.87 | 94.78 | 90.33 | 92.81 | 11M |
| 10 | 2026-10-27 | 98.00 | 98.57 | 89.33 | 89.63 | 15M |
| 11 | 2026-10-26 | 99.30 | 101.89 | 97.22 | 97.44 | 18M |
| 12 | 2026-10-23 | 93.50 | 101.58 | 91.08 | 100.68 | 20M |
52W
Data range
75.50
38.5%
123.00
High/low over the last 250 trading days, and where the price sits.
← Stocks