Bosun
博深股份 SZ002282 Forward-adjusted MAIN
5.49
-0.09
-1.61%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.48
High
5.54
Low
5.43
Prev close
5.58
Amplitude
1.97%
Volume
3.4M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
5.50
MA10
5.53
MA20
5.73
MA60
5.94
Bosun
SZ002282
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
+1.71M
Net main flow, 5 days
+5.35M
Net main flow, 10 days
-5.18M
Super-large orders 0 · Large orders +1.71M · Net main ratio +9.16%
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 | 5.48 | 5.54 | 5.43 | 5.49 | 3M |
| 2 | 2026-11-05 | 5.46 | 5.59 | 5.46 | 5.58 | 4M |
| 3 | 2026-11-04 | 5.49 | 5.52 | 5.42 | 5.52 | 5M |
| 4 | 2026-11-03 | 5.42 | 5.52 | 5.40 | 5.49 | 5M |
| 5 | 2026-11-02 | 5.39 | 5.46 | 5.34 | 5.44 | 5M |
| 6 | 2026-10-30 | 5.44 | 5.54 | 5.37 | 5.39 | 4M |
| 7 | 2026-10-29 | 5.56 | 5.64 | 5.46 | 5.46 | 4M |
| 8 | 2026-10-28 | 5.58 | 5.61 | 5.51 | 5.56 | 4M |
| 9 | 2026-10-27 | 5.78 | 5.81 | 5.54 | 5.54 | 9M |
| 10 | 2026-10-26 | 5.75 | 5.87 | 5.73 | 5.82 | 4M |
| 11 | 2026-10-23 | 5.72 | 5.80 | 5.60 | 5.78 | 7M |
| 12 | 2026-10-22 | 5.84 | 5.87 | 5.77 | 5.77 | 3M |
52W
Data range
5.34
5.5%
8.09
High/low over the last 250 trading days, and where the price sits.
← Stocks