Yunnan Energy New Material
恩捷股份 SZ002812 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
51.39
-1.46
-2.76%
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
51.00
High
53.47
Low
51.00
Prev close
52.85
Amplitude
4.67%
Volume
28.4M
Trading days
250
Data range
2025-10-14 ~ 2026-11-06
MA5
50.29
MA10
48.71
MA20
47.12
MA60
49.76
Yunnan Energy New Material
SZ002812
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
-23.68M
Net main flow, 5 days
+224.68M
Net main flow, 10 days
+1.00B
Super-large orders -48.63M · Large orders +24.95M · Net main ratio -1.60%
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 | 51.00 | 53.47 | 51.00 | 51.39 | 28M |
| 2 | 2026-11-05 | 50.76 | 55.50 | 50.66 | 52.85 | 47M |
| 3 | 2026-11-04 | 48.43 | 51.38 | 48.00 | 50.99 | 43M |
| 4 | 2026-11-03 | 47.00 | 49.66 | 46.87 | 48.73 | 42M |
| 5 | 2026-11-02 | 46.90 | 48.30 | 46.34 | 47.50 | 30M |
| 6 | 2026-10-30 | 45.53 | 48.28 | 45.30 | 46.66 | 28M |
| 7 | 2026-10-29 | 47.26 | 47.46 | 46.04 | 46.05 | 20M |
| 8 | 2026-10-28 | 47.37 | 48.13 | 47.04 | 47.52 | 22M |
| 9 | 2026-10-27 | 48.48 | 48.50 | 47.27 | 47.42 | 23M |
| 10 | 2026-10-26 | 46.65 | 48.98 | 46.15 | 48.03 | 38M |
| 11 | 2026-10-23 | 42.00 | 46.92 | 42.00 | 46.92 | 37M |
| 12 | 2026-10-22 | 43.55 | 44.20 | 42.65 | 42.65 | 20M |
52W
Data range
39.12
25.3%
87.71
High/low over the last 250 trading days, and where the price sits.
← Stocks