Qingdao Kingking Applied Chemistry
青岛金王 SZ002094 Forward-adjusted MAIN R Margin-eligible · 2025-07-14
4.48
-0.19
-4.07%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.53
High
4.61
Low
4.46
Prev close
4.67
Amplitude
3.21%
Volume
44.8M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
4.69
MA10
4.58
MA20
4.67
MA60
5.00
Qingdao Kingking Applied Chemistry
SZ002094
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
-7.24M
Net main flow, 5 days
+241.47M
Net main flow, 10 days
+253.88M
Super-large orders +582.19K · Large orders -7.82M · Net main ratio -3.58%
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 | 4.53 | 4.61 | 4.46 | 4.48 | 45M |
| 2 | 2026-11-05 | 4.50 | 4.79 | 4.48 | 4.67 | 75M |
| 3 | 2026-11-04 | 4.66 | 4.78 | 4.48 | 4.66 | 95M |
| 4 | 2026-11-03 | 5.07 | 5.28 | 4.70 | 4.82 | 124M |
| 5 | 2026-11-02 | 4.38 | 4.80 | 4.25 | 4.80 | 50M |
| 6 | 2026-10-30 | 4.35 | 4.53 | 4.34 | 4.36 | 36M |
| 7 | 2026-10-29 | 4.64 | 4.92 | 4.48 | 4.54 | 50M |
| 8 | 2026-10-28 | 4.50 | 4.53 | 4.43 | 4.50 | 11M |
| 9 | 2026-10-27 | 4.56 | 4.62 | 4.45 | 4.45 | 10M |
| 10 | 2026-10-26 | 4.56 | 4.63 | 4.51 | 4.56 | 12M |
| 11 | 2026-10-23 | 4.54 | 4.60 | 4.31 | 4.60 | 18M |
| 12 | 2026-10-22 | 4.69 | 4.73 | 4.54 | 4.54 | 11M |
52W
Data range
4.15
6.8%
8.99
High/low over the last 250 trading days, and where the price sits.
← Stocks