Puya Semiconductor
普冉股份 SH688766 Forward-adjusted STAR R Margin-eligible
237.75
-28.25
-10.62%
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
234.61
High
245.86
Low
226.40
Prev close
266.00
Amplitude
7.32%
Volume
12.5M
Trading days
250
Data range
2025-10-14 ~ 2026-11-06
MA5
259.09
MA10
264.52
MA20
276.50
MA60
360.50
Puya Semiconductor
SH688766
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
-27.02M
Net main flow, 5 days
-233.86M
Net main flow, 10 days
-67.20M
Super-large orders -13.58M · Large orders -13.44M · Net main ratio -0.92%
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 | 234.61 | 245.86 | 226.40 | 237.75 | 13M |
| 2 | 2026-11-05 | 266.00 | 278.00 | 258.51 | 266.00 | 15M |
| 3 | 2026-11-04 | 245.33 | 284.28 | 241.06 | 282.99 | 14M |
| 4 | 2026-11-03 | 262.15 | 264.88 | 241.05 | 243.16 | 10M |
| 5 | 2026-11-02 | 259.00 | 277.69 | 255.38 | 265.55 | 11M |
| 6 | 2026-10-30 | 249.90 | 273.73 | 247.46 | 251.00 | 11M |
| 7 | 2026-10-29 | 284.20 | 295.55 | 269.80 | 270.50 | 10M |
| 8 | 2026-10-28 | 280.00 | 298.00 | 273.28 | 292.01 | 12M |
| 9 | 2026-10-27 | 285.00 | 286.66 | 261.46 | 262.18 | 7M |
| 10 | 2026-10-26 | 285.50 | 287.72 | 271.00 | 274.10 | 10M |
| 11 | 2026-10-23 | 264.28 | 295.90 | 264.28 | 295.90 | 13M |
| 12 | 2026-10-22 | 282.60 | 283.00 | 267.57 | 270.00 | 8M |
52W
Data range
97.06
17.3%
909.80
High/low over the last 250 trading days, and where the price sits.
← Stocks