Guangdong Redwall New Materials
红墙股份 SZ002809 Forward-adjusted MAIN
7.36
-0.09
-1.21%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.33
High
7.45
Low
7.21
Prev close
7.45
Amplitude
3.22%
Volume
4.2M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
7.30
MA10
7.38
MA20
7.71
MA60
8.25
Guangdong Redwall New Materials
SZ002809
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
+257.19K
Net main flow, 5 days
+6.63M
Net main flow, 10 days
+3.84M
Super-large orders 0 · Large orders +257.19K · Net main ratio +0.83%
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 | 7.33 | 7.45 | 7.21 | 7.36 | 4M |
| 2 | 2026-11-05 | 7.25 | 7.48 | 7.20 | 7.45 | 5M |
| 3 | 2026-11-04 | 7.24 | 7.30 | 6.98 | 7.26 | 6M |
| 4 | 2026-11-03 | 7.22 | 7.50 | 7.12 | 7.23 | 5M |
| 5 | 2026-11-02 | 7.20 | 7.28 | 6.86 | 7.22 | 7M |
| 6 | 2026-10-30 | 7.34 | 7.55 | 7.08 | 7.08 | 5M |
| 7 | 2026-10-29 | 7.49 | 7.62 | 7.38 | 7.43 | 3M |
| 8 | 2026-10-28 | 7.40 | 7.61 | 7.36 | 7.56 | 4M |
| 9 | 2026-10-27 | 7.74 | 7.84 | 7.42 | 7.47 | 4M |
| 10 | 2026-10-26 | 7.70 | 7.87 | 7.65 | 7.73 | 4M |
| 11 | 2026-10-23 | 7.64 | 7.79 | 7.26 | 7.79 | 5M |
| 12 | 2026-10-22 | 7.92 | 7.97 | 7.73 | 7.73 | 4M |
52W
Data range
6.55
8.7%
15.90
High/low over the last 250 trading days, and where the price sits.
← Stocks