Guangdong Fangyuan New Materials Group
芳源股份 SH688148 Forward-adjusted STAR R Margin-eligible
4.50
-0.11
-2.39%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.42
High
4.59
Low
4.41
Prev close
4.61
Amplitude
3.90%
Volume
16.2M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
4.39
MA10
4.60
MA20
5.04
MA60
5.84
Guangdong Fangyuan New Materials Group
SH688148
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
-2.13M
Net main flow, 5 days
-30.93M
Net main flow, 10 days
-48.21M
Super-large orders 0 · Large orders -2.13M · Net main ratio -2.90%
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 | 4.42 | 4.59 | 4.41 | 4.50 | 16M |
| 2 | 2026-11-05 | 4.32 | 4.70 | 4.32 | 4.61 | 28M |
| 3 | 2026-11-04 | 4.27 | 4.41 | 4.12 | 4.34 | 20M |
| 4 | 2026-11-03 | 4.25 | 4.44 | 4.19 | 4.24 | 19M |
| 5 | 2026-11-02 | 4.29 | 4.31 | 4.13 | 4.25 | 17M |
| 6 | 2026-10-30 | 4.30 | 4.52 | 4.26 | 4.26 | 25M |
| 7 | 2026-10-29 | 4.99 | 5.00 | 4.36 | 4.39 | 35M |
| 8 | 2026-10-28 | 5.08 | 5.23 | 5.01 | 5.13 | 11M |
| 9 | 2026-10-27 | 5.25 | 5.31 | 5.03 | 5.03 | 8M |
| 10 | 2026-10-26 | 5.30 | 5.34 | 5.18 | 5.25 | 10M |
| 11 | 2026-10-23 | 5.05 | 5.36 | 4.87 | 5.33 | 18M |
| 12 | 2026-10-22 | 5.28 | 5.34 | 5.14 | 5.14 | 10M |
52W
Data range
4.12
3.9%
13.76
High/low over the last 250 trading days, and where the price sits.
← Stocks