Shandong Fengyuan Chemical
丰元股份 SZ002805 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
14.08
-0.41
-2.83%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
13.90
High
14.68
Low
13.87
Prev close
14.49
Amplitude
5.59%
Volume
24.3M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
14.02
MA10
13.79
MA20
14.94
MA60
16.94
Shandong Fengyuan Chemical
SZ002805
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
-21.43M
Net main flow, 5 days
+156.94M
Net main flow, 10 days
+130.52M
Super-large orders +52.38K · Large orders -21.48M · Net main ratio -6.18%
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 | 13.90 | 14.68 | 13.87 | 14.08 | 24M |
| 2 | 2026-11-05 | 13.90 | 14.87 | 13.90 | 14.49 | 40M |
| 3 | 2026-11-04 | 14.22 | 14.22 | 13.55 | 14.10 | 45M |
| 4 | 2026-11-03 | 12.90 | 14.36 | 12.86 | 14.36 | 22M |
| 5 | 2026-11-02 | 12.98 | 13.14 | 12.48 | 13.05 | 15M |
| 6 | 2026-10-30 | 12.97 | 13.63 | 12.81 | 12.82 | 17M |
| 7 | 2026-10-29 | 13.84 | 14.29 | 13.38 | 13.38 | 13M |
| 8 | 2026-10-28 | 13.70 | 14.03 | 13.45 | 13.82 | 12M |
| 9 | 2026-10-27 | 14.12 | 14.25 | 13.63 | 13.64 | 12M |
| 10 | 2026-10-26 | 14.16 | 14.44 | 13.69 | 14.21 | 16M |
| 11 | 2026-10-23 | 13.81 | 14.33 | 13.11 | 14.26 | 22M |
| 12 | 2026-10-22 | 14.67 | 15.14 | 14.10 | 14.11 | 20M |
52W
Data range
12.48
8.8%
30.58
High/low over the last 250 trading days, and where the price sits.
← Stocks