Puyang Refractories Group
濮耐股份 SZ002225 Forward-adjusted MAIN
3.22
-0.04
-1.23%
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
3.20
High
3.28
Low
3.18
Prev close
3.26
Amplitude
3.07%
Volume
11.5M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
3.18
MA10
3.17
MA20
3.23
MA60
3.49
Puyang Refractories Group
SZ002225
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
-4.01K
Net main flow, 5 days
-6.08M
Net main flow, 10 days
-20.61M
Super-large orders -1.07M · Large orders +1.07M · Net main ratio -0.01%
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 | 3.20 | 3.28 | 3.18 | 3.22 | 12M |
| 2 | 2026-11-05 | 3.18 | 3.28 | 3.16 | 3.26 | 16M |
| 3 | 2026-11-04 | 3.14 | 3.19 | 3.11 | 3.18 | 16M |
| 4 | 2026-11-03 | 3.15 | 3.19 | 3.10 | 3.14 | 17M |
| 5 | 2026-11-02 | 3.05 | 3.11 | 3.01 | 3.10 | 14M |
| 6 | 2026-10-30 | 3.08 | 3.13 | 3.03 | 3.04 | 14M |
| 7 | 2026-10-29 | 3.18 | 3.19 | 3.09 | 3.11 | 15M |
| 8 | 2026-10-28 | 3.19 | 3.22 | 3.14 | 3.19 | 14M |
| 9 | 2026-10-27 | 3.28 | 3.30 | 3.17 | 3.17 | 16M |
| 10 | 2026-10-26 | 3.24 | 3.30 | 3.22 | 3.26 | 20M |
| 11 | 2026-10-23 | 3.16 | 3.28 | 3.11 | 3.27 | 30M |
| 12 | 2026-10-22 | 3.37 | 3.41 | 3.26 | 3.27 | 27M |
52W
Data range
3.01
5.3%
6.95
High/low over the last 250 trading days, and where the price sits.
← Stocks