ZYF Lopsking Material Technology
罗普斯金 SZ002333 Forward-adjusted MAIN
5.07
-0.01
-0.20%
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
4.92
High
5.21
Low
4.92
Prev close
5.08
Amplitude
5.71%
Volume
12.1M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
4.94
MA10
4.87
MA20
5.05
MA60
5.38
ZYF Lopsking Material Technology
SZ002333
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
-3.16M
Net main flow, 5 days
-7.40M
Net main flow, 10 days
-43.09M
Super-large orders +1.01M · Large orders -4.16M · Net main ratio -5.11%
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 | 4.92 | 5.21 | 4.92 | 5.07 | 12M |
| 2 | 2026-11-05 | 4.92 | 5.25 | 4.90 | 5.08 | 11M |
| 3 | 2026-11-04 | 4.87 | 4.94 | 4.80 | 4.92 | 9M |
| 4 | 2026-11-03 | 4.80 | 4.95 | 4.79 | 4.83 | 7M |
| 5 | 2026-11-02 | 4.82 | 4.84 | 4.70 | 4.82 | 8M |
| 6 | 2026-10-30 | 4.80 | 4.92 | 4.70 | 4.75 | 11M |
| 7 | 2026-10-29 | 4.79 | 4.83 | 4.75 | 4.80 | 7M |
| 8 | 2026-10-28 | 4.81 | 4.83 | 4.68 | 4.80 | 12M |
| 9 | 2026-10-27 | 4.79 | 5.04 | 4.75 | 4.76 | 19M |
| 10 | 2026-10-26 | 5.06 | 5.15 | 4.86 | 4.86 | 31M |
| 11 | 2026-10-23 | 5.42 | 5.49 | 5.07 | 5.40 | 20M |
| 12 | 2026-10-22 | 5.27 | 5.43 | 5.18 | 5.37 | 16M |
52W
Data range
4.54
22.4%
6.91
High/low over the last 250 trading days, and where the price sits.
← Stocks