Shenzhen Kaifa Technology
深科技 SZ000021 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
25.96
-1.31
-4.80%
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
25.68
High
26.61
Low
25.68
Prev close
27.27
Amplitude
3.41%
Volume
46.5M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
26.12
MA10
26.82
MA20
27.93
MA60
33.77
Shenzhen Kaifa Technology
SZ000021
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
-127.00M
Net main flow, 5 days
-261.28M
Net main flow, 10 days
-264.71M
Super-large orders -53.37M · Large orders -73.63M · Net main ratio -10.48%
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 | 25.68 | 26.61 | 25.68 | 25.96 | 46M |
| 2 | 2026-11-05 | 25.85 | 28.08 | 25.81 | 27.27 | 77M |
| 3 | 2026-11-04 | 24.62 | 26.90 | 24.41 | 26.76 | 81M |
| 4 | 2026-11-03 | 25.67 | 25.99 | 24.49 | 24.54 | 55M |
| 5 | 2026-11-02 | 25.93 | 26.38 | 25.32 | 26.07 | 49M |
| 6 | 2026-10-30 | 25.67 | 27.14 | 25.67 | 25.68 | 48M |
| 7 | 2026-10-29 | 28.30 | 28.54 | 26.96 | 27.01 | 51M |
| 8 | 2026-10-28 | 28.23 | 28.85 | 27.89 | 28.62 | 51M |
| 9 | 2026-10-27 | 29.07 | 29.30 | 27.70 | 27.72 | 44M |
| 10 | 2026-10-26 | 28.78 | 29.77 | 28.00 | 28.54 | 60M |
| 11 | 2026-10-23 | 27.78 | 29.28 | 26.85 | 29.19 | 67M |
| 12 | 2026-10-22 | 28.78 | 29.54 | 27.86 | 28.32 | 55M |
52W
Data range
22.27
8.4%
66.20
High/low over the last 250 trading days, and where the price sits.
← Stocks