Shenzhen Zhenye
深振业Ａ SZ000006 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
6.13
-0.11
-1.76%
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
6.06
High
6.23
Low
6.03
Prev close
6.24
Amplitude
3.21%
Volume
15.1M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
6.02
MA10
6.14
MA20
6.46
MA60
6.92
Shenzhen Zhenye
SZ000006
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
+1.36M
Net main flow, 5 days
-10.83M
Net main flow, 10 days
-43.81M
Super-large orders +2.27M · Large orders -914.81K · Net main ratio +1.47%
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 | 6.06 | 6.23 | 6.03 | 6.13 | 15M |
| 2 | 2026-11-05 | 5.96 | 6.27 | 5.93 | 6.24 | 23M |
| 3 | 2026-11-04 | 5.83 | 6.03 | 5.75 | 6.00 | 18M |
| 4 | 2026-11-03 | 5.85 | 6.02 | 5.78 | 5.85 | 14M |
| 5 | 2026-11-02 | 5.90 | 5.94 | 5.70 | 5.90 | 21M |
| 6 | 2026-10-30 | 6.08 | 6.24 | 5.89 | 5.89 | 19M |
| 7 | 2026-10-29 | 6.38 | 6.53 | 6.16 | 6.17 | 18M |
| 8 | 2026-10-28 | 6.32 | 6.47 | 6.28 | 6.44 | 16M |
| 9 | 2026-10-27 | 6.58 | 6.71 | 6.26 | 6.28 | 23M |
| 10 | 2026-10-26 | 6.55 | 6.68 | 6.48 | 6.48 | 15M |
| 11 | 2026-10-23 | 6.39 | 6.64 | 6.15 | 6.62 | 23M |
| 12 | 2026-10-22 | 6.68 | 7.09 | 6.55 | 6.55 | 32M |
52W
Data range
5.58
6.8%
13.68
High/low over the last 250 trading days, and where the price sits.
← Stocks