Castech
福晶科技 SZ002222 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
46.49
-1.54
-3.21%
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
45.40
High
47.57
Low
45.32
Prev close
48.03
Amplitude
4.68%
Volume
18.7M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
45.87
MA10
46.55
MA20
48.55
MA60
59.72
Castech
SZ002222
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
-3.73M
Net main flow, 5 days
-100.62M
Net main flow, 10 days
+157.69M
Super-large orders -13.50M · Large orders +9.77M · Net main ratio -0.43%
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 | 45.40 | 47.57 | 45.32 | 46.49 | 19M |
| 2 | 2026-11-05 | 46.03 | 49.45 | 46.03 | 48.03 | 26M |
| 3 | 2026-11-04 | 42.90 | 46.87 | 42.42 | 46.87 | 28M |
| 4 | 2026-11-03 | 44.50 | 45.27 | 42.26 | 42.61 | 21M |
| 5 | 2026-11-02 | 44.50 | 45.99 | 43.55 | 45.35 | 22M |
| 6 | 2026-10-30 | 44.70 | 46.81 | 43.80 | 43.82 | 23M |
| 7 | 2026-10-29 | 50.23 | 50.39 | 46.67 | 46.71 | 28M |
| 8 | 2026-10-28 | 49.23 | 50.96 | 48.90 | 50.52 | 33M |
| 9 | 2026-10-27 | 48.12 | 51.57 | 48.12 | 48.26 | 42M |
| 10 | 2026-10-26 | 48.20 | 48.29 | 46.00 | 46.88 | 14M |
| 11 | 2026-10-23 | 47.50 | 49.38 | 44.32 | 48.92 | 20M |
| 12 | 2026-10-22 | 50.62 | 50.85 | 48.19 | 48.30 | 13M |
52W
Data range
40.60
7.0%
124.50
High/low over the last 250 trading days, and where the price sits.
← Stocks