Beijing Kingsoft Office Software
金山办公 SH688111 Forward-adjusted STAR R Margin-eligible
236.75
+7.25
+3.16%
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
228.14
High
240.88
Low
227.31
Prev close
229.50
Amplitude
5.91%
Volume
6.6M
Trading days
250
Data range
2025-10-27 ~ 2026-11-05
MA5
223.92
MA10
231.27
MA20
231.74
MA60
236.19
Beijing Kingsoft Office Software
SH688111
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
-15.23M
Net main flow, 5 days
+307.46M
Net main flow, 10 days
+306.47M
Super-large orders -50.91M · Large orders +35.68M · Net main ratio -0.98%
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 | 2026-11-05 | 228.14 | 240.88 | 227.31 | 236.75 | 7M |
| 2 | 2026-11-04 | 225.60 | 230.00 | 222.00 | 229.50 | 6M |
| 3 | 2026-11-03 | 220.98 | 225.00 | 218.10 | 224.59 | 6M |
| 4 | 2026-11-02 | 214.00 | 224.66 | 205.68 | 219.61 | 7M |
| 5 | 2026-10-30 | 226.00 | 226.00 | 209.03 | 209.16 | 7M |
| 6 | 2026-10-29 | 222.66 | 225.00 | 218.12 | 224.00 | 5M |
| 7 | 2026-10-28 | 242.46 | 242.46 | 222.66 | 223.08 | 10M |
| 8 | 2026-10-27 | 251.00 | 254.65 | 244.35 | 244.48 | 5M |
| 9 | 2026-10-26 | 247.18 | 257.97 | 246.50 | 252.57 | 7M |
| 10 | 2026-10-23 | 234.88 | 250.46 | 233.33 | 248.96 | 8M |
| 11 | 2026-10-22 | 237.16 | 241.00 | 234.50 | 236.88 | 5M |
| 12 | 2026-10-21 | 233.00 | 238.50 | 231.80 | 237.17 | 5M |
52W
Data range
198.75
17.7%
413.75
High/low over the last 250 trading days, and where the price sits.
← Stocks