Jinzai FOOD Group
劲仔食品 SZ003000 Forward-adjusted MAIN
9.31
-0.14
-1.48%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
9.35
High
9.40
Low
9.26
Prev close
9.45
Amplitude
1.48%
Volume
3.1M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
9.40
MA10
9.29
MA20
9.26
MA60
9.62
Jinzai FOOD Group
SZ003000
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
-3.34M
Net main flow, 5 days
+3.00M
Net main flow, 10 days
+13.50M
Super-large orders 0 · Large orders -3.34M · Net main ratio -11.55%
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 | 9.35 | 9.40 | 9.26 | 9.31 | 3M |
| 2 | 2026-11-05 | 9.34 | 9.49 | 9.24 | 9.45 | 6M |
| 3 | 2026-11-04 | 9.44 | 9.69 | 9.29 | 9.36 | 8M |
| 4 | 2026-11-03 | 9.33 | 9.53 | 9.33 | 9.46 | 5M |
| 5 | 2026-11-02 | 9.21 | 9.50 | 9.13 | 9.44 | 6M |
| 6 | 2026-10-30 | 9.24 | 9.38 | 9.10 | 9.29 | 4M |
| 7 | 2026-10-29 | 9.00 | 9.31 | 8.99 | 9.23 | 5M |
| 8 | 2026-10-28 | 9.07 | 9.13 | 8.95 | 8.99 | 4M |
| 9 | 2026-10-27 | 9.23 | 9.28 | 9.06 | 9.10 | 3M |
| 10 | 2026-10-26 | 9.02 | 9.33 | 9.01 | 9.23 | 4M |
| 11 | 2026-10-23 | 9.06 | 9.13 | 8.86 | 9.09 | 3M |
| 12 | 2026-10-22 | 9.18 | 9.20 | 9.00 | 9.00 | 3M |
52W
Data range
8.86
13.9%
12.09
High/low over the last 250 trading days, and where the price sits.
← Stocks