Sinopec Oilfield Equipment
石化机械 SZ000852 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
5.05
-0.09
-1.75%
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
5.00
High
5.08
Low
4.96
Prev close
5.14
Amplitude
2.33%
Volume
12.1M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
5.10
MA10
5.12
MA20
5.24
MA60
5.40
Sinopec Oilfield Equipment
SZ000852
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
+252.78K
Net main flow, 5 days
+8.48M
Net main flow, 10 days
-4.75M
Super-large orders +388.44K · Large orders -135.66K · Net main ratio +0.42%
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 | 5.00 | 5.08 | 4.96 | 5.05 | 12M |
| 2 | 2026-11-05 | 5.07 | 5.16 | 5.06 | 5.14 | 14M |
| 3 | 2026-11-04 | 5.09 | 5.15 | 5.04 | 5.12 | 9M |
| 4 | 2026-11-03 | 5.07 | 5.15 | 5.01 | 5.09 | 8M |
| 5 | 2026-11-02 | 5.00 | 5.10 | 4.92 | 5.09 | 11M |
| 6 | 2026-10-30 | 5.06 | 5.16 | 4.95 | 4.96 | 10M |
| 7 | 2026-10-29 | 5.20 | 5.24 | 5.09 | 5.10 | 9M |
| 8 | 2026-10-28 | 5.14 | 5.22 | 5.05 | 5.21 | 11M |
| 9 | 2026-10-27 | 5.31 | 5.36 | 5.10 | 5.10 | 14M |
| 10 | 2026-10-26 | 5.22 | 5.34 | 5.19 | 5.32 | 10M |
| 11 | 2026-10-23 | 5.21 | 5.28 | 5.00 | 5.26 | 19M |
| 12 | 2026-10-22 | 5.32 | 5.43 | 5.26 | 5.33 | 14M |
52W
Data range
4.79
5.4%
9.58
High/low over the last 250 trading days, and where the price sits.
← Stocks