JinGuan Electric
金冠电气 SH688517 Forward-adjusted STAR R Margin-eligible
20.88
-1.30
-5.86%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
20.95
High
22.60
Low
20.70
Prev close
22.18
Amplitude
8.57%
Volume
11.7M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
19.86
MA10
19.25
MA20
20.15
MA60
17.55
JinGuan Electric
SH688517
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
-4.88M
Net main flow, 5 days
+4.87M
Net main flow, 10 days
-73.90M
Super-large orders +4.18M · Large orders -9.06M · Net main ratio -1.94%
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 | 20.95 | 22.60 | 20.70 | 20.88 | 12M |
| 2 | 2026-11-05 | 21.00 | 22.94 | 20.20 | 22.18 | 19M |
| 3 | 2026-11-04 | 18.18 | 21.46 | 18.02 | 21.46 | 17M |
| 4 | 2026-11-03 | 16.81 | 19.20 | 16.43 | 17.88 | 12M |
| 5 | 2026-11-02 | 15.94 | 17.20 | 15.15 | 16.90 | 8M |
| 6 | 2026-10-30 | 17.25 | 17.40 | 15.93 | 15.94 | 9M |
| 7 | 2026-10-29 | 19.17 | 19.42 | 17.57 | 17.90 | 11M |
| 8 | 2026-10-28 | 19.20 | 20.00 | 18.90 | 19.21 | 10M |
| 9 | 2026-10-27 | 21.30 | 22.10 | 18.46 | 18.84 | 13M |
| 10 | 2026-10-26 | 20.63 | 21.74 | 19.90 | 21.27 | 10M |
| 11 | 2026-10-23 | 21.66 | 21.66 | 19.95 | 21.27 | 12M |
| 12 | 2026-10-22 | 21.66 | 22.37 | 20.97 | 22.11 | 9M |
52W
Data range
13.48
62.5%
25.32
High/low over the last 250 trading days, and where the price sits.
← Stocks