ShenZhen Consys Science&Technology
科思科技 SH688788 Forward-adjusted STAR R Margin-eligible
22.72
-0.92
-3.89%
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
22.60
High
23.37
Low
21.92
Prev close
23.64
Amplitude
6.13%
Volume
3.2M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
22.52
MA10
23.34
MA20
24.42
MA60
27.99
ShenZhen Consys Science&Technology
SH688788
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
-45.72K
Net main flow, 5 days
-11.92M
Net main flow, 10 days
-15.08M
Super-large orders +502.78K · Large orders -548.50K · Net main ratio -0.06%
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 | 22.60 | 23.37 | 21.92 | 22.72 | 3M |
| 2 | 2026-11-05 | 22.20 | 23.76 | 22.20 | 23.64 | 4M |
| 3 | 2026-11-04 | 21.30 | 22.58 | 20.64 | 22.50 | 4M |
| 4 | 2026-11-03 | 22.28 | 22.79 | 21.21 | 21.28 | 3M |
| 5 | 2026-11-02 | 21.41 | 22.75 | 21.02 | 22.48 | 4M |
| 6 | 2026-10-30 | 23.49 | 24.30 | 21.40 | 21.40 | 4M |
| 7 | 2026-10-29 | 24.90 | 25.07 | 23.78 | 23.78 | 3M |
| 8 | 2026-10-28 | 24.88 | 25.55 | 24.39 | 25.03 | 2M |
| 9 | 2026-10-27 | 26.10 | 26.47 | 24.42 | 24.51 | 2M |
| 10 | 2026-10-26 | 26.16 | 26.86 | 25.70 | 26.05 | 2M |
| 11 | 2026-10-23 | 25.35 | 26.70 | 23.30 | 26.50 | 3M |
| 12 | 2026-10-22 | 26.17 | 26.27 | 25.11 | 25.24 | 2M |
52W
Data range
20.64
5.6%
57.53
High/low over the last 250 trading days, and where the price sits.
← Stocks