iFLYTEK
科大讯飞 SZ002230 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
38.25
-0.90
-2.30%
Sectors
ThemeAI PC
-3.57%
ThemeAIGC Concept
+3.70%
ThemeAI Application
-2.20%
ThemeAI Agent
-2.18%
ThemeAI Glasses
-2.96%
ThemeChatGPT
+3.30%
ThemeNFT
-1.77%
ThemeHumanoid Robot
-2.93%
ThemeFacial Recognition
-2.45%
ThemeXinchuang
-2.58%
ThemeMetaverse
-1.92%
ThemeHuawei Ascend
-2.55%
ThemeOnline Education
-1.89%
ThemeMultimodal AI
-2.25%
ThemeFamily Doctors
-1.69%
ThemeTWS
-2.87%
ThemeSmart Cockpit
-3.00%
ThemeUnicorn Concept
-1.82%
ThemeBrain-Computer Interface
-2.52%
ThemeVirtual Human
-1.82%
ThemeQuantum Technology
-2.49%
ThemeYangtze Delta Integration
-1.99%
ThemeXiong'an New Area
-1.43%
IndustrySoftware Development
-2.80%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
37.95
High
38.98
Low
37.80
Prev close
39.15
Amplitude
3.01%
Volume
22.8M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
38.10
MA10
37.93
MA20
37.39
MA60
38.90
iFLYTEK
SZ002230
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
-106.18M
Net main flow, 5 days
+206.55M
Net main flow, 10 days
+780.01M
Super-large orders -48.25M · Large orders -57.93M · Net main ratio -12.07%
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 | 37.95 | 38.98 | 37.80 | 38.25 | 23M |
| 2 | 2026-11-05 | 38.30 | 39.50 | 38.25 | 39.15 | 37M |
| 3 | 2026-11-04 | 37.34 | 38.29 | 37.18 | 38.24 | 27M |
| 4 | 2026-11-03 | 37.35 | 37.70 | 37.09 | 37.43 | 20M |
| 5 | 2026-11-02 | 36.52 | 37.67 | 36.21 | 37.45 | 26M |
| 6 | 2026-10-30 | 37.01 | 37.49 | 36.21 | 36.24 | 26M |
| 7 | 2026-10-29 | 37.80 | 38.10 | 37.22 | 37.50 | 19M |
| 8 | 2026-10-28 | 38.50 | 38.57 | 37.68 | 38.05 | 24M |
| 9 | 2026-10-27 | 38.80 | 39.12 | 38.18 | 38.19 | 29M |
| 10 | 2026-10-26 | 38.00 | 38.89 | 37.98 | 38.80 | 35M |
| 11 | 2026-10-23 | 36.18 | 38.35 | 36.07 | 38.20 | 39M |
| 12 | 2026-10-22 | 36.95 | 37.14 | 36.59 | 36.70 | 18M |
52W
Data range
35.48
8.7%
67.40
High/low over the last 250 trading days, and where the price sits.
← Stocks