Yantai China PET Foods
中宠股份 SZ002891 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
28.70
+0.37
+1.31%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
28.05
High
28.91
Low
27.85
Prev close
28.33
Amplitude
3.74%
Volume
5.7M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
28.00
MA10
26.83
MA20
26.73
MA60
28.17
Yantai China PET Foods
SZ002891
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
+671.12K
Net main flow, 5 days
+137.37M
Net main flow, 10 days
+114.65M
Super-large orders -2.70M · Large orders +3.37M · Net main ratio +0.41%
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 | 28.05 | 28.91 | 27.85 | 28.70 | 6M |
| 2 | 2026-11-05 | 27.91 | 28.57 | 27.73 | 28.33 | 5M |
| 3 | 2026-11-04 | 28.34 | 28.58 | 27.58 | 27.70 | 7M |
| 4 | 2026-11-03 | 27.21 | 28.48 | 27.00 | 28.10 | 9M |
| 5 | 2026-11-02 | 26.10 | 27.99 | 25.99 | 27.18 | 9M |
| 6 | 2026-10-30 | 25.09 | 26.49 | 25.04 | 26.11 | 7M |
| 7 | 2026-10-29 | 25.00 | 25.59 | 24.70 | 25.27 | 5M |
| 8 | 2026-10-28 | 24.86 | 25.58 | 24.80 | 25.07 | 5M |
| 9 | 2026-10-27 | 25.50 | 26.37 | 24.85 | 24.86 | 11M |
| 10 | 2026-10-26 | 26.45 | 26.99 | 26.42 | 26.95 | 3M |
| 11 | 2026-10-23 | 25.70 | 26.79 | 25.48 | 26.66 | 6M |
| 12 | 2026-10-22 | 26.16 | 26.24 | 25.66 | 25.93 | 4M |
52W
Data range
24.70
11.1%
60.87
High/low over the last 250 trading days, and where the price sits.
← Stocks