Chipsea Technologies
芯海科技 SH688595 Forward-adjusted STAR R Margin-eligible
25.03
+0.54
+2.20%
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
23.70
High
25.47
Low
23.70
Prev close
24.49
Amplitude
7.23%
Volume
3.7M
Trading days
250
Data range
2025-10-27 ~ 2026-11-05
MA5
24.36
MA10
26.18
MA20
26.19
MA60
28.20
Chipsea Technologies
SH688595
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
-4.60M
Net main flow, 5 days
-69.32M
Net main flow, 10 days
-19.34M
Super-large orders -3.03M · Large orders -1.58M · Net main ratio -4.99%
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 | 23.70 | 25.47 | 23.70 | 25.03 | 4M |
| 2 | 2026-11-04 | 23.23 | 24.75 | 22.98 | 24.49 | 4M |
| 3 | 2026-11-03 | 23.54 | 24.18 | 23.11 | 23.31 | 4M |
| 4 | 2026-11-02 | 24.03 | 24.79 | 22.81 | 24.06 | 6M |
| 5 | 2026-10-30 | 26.00 | 27.32 | 24.85 | 24.90 | 5M |
| 6 | 2026-10-29 | 29.00 | 29.78 | 26.81 | 26.84 | 5M |
| 7 | 2026-10-28 | 27.47 | 30.23 | 27.30 | 29.64 | 6M |
| 8 | 2026-10-27 | 29.00 | 29.56 | 27.10 | 27.12 | 5M |
| 9 | 2026-10-26 | 28.13 | 29.88 | 27.50 | 29.13 | 7M |
| 10 | 2026-10-23 | 25.75 | 27.42 | 24.35 | 27.27 | 4M |
| 11 | 2026-10-22 | 26.00 | 27.18 | 25.73 | 25.75 | 3M |
| 12 | 2026-10-21 | 26.17 | 26.69 | 25.96 | 26.00 | 2M |
52W
Data range
22.81
9.7%
45.60
High/low over the last 250 trading days, and where the price sits.
← Stocks