Beijing WBD New Materials Group
万邦达 SZ300055 Forward-adjusted GEM R Margin-eligible
4.78
-0.11
-2.25%
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
4.76
High
4.87
Low
4.73
Prev close
4.89
Amplitude
2.86%
Volume
12.8M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
4.77
MA10
4.78
MA20
5.02
MA60
5.64
Beijing WBD New Materials Group
SZ300055
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
-2.65M
Net main flow, 5 days
+1.48M
Net main flow, 10 days
-8.65M
Super-large orders +1.45M · Large orders -4.10M · Net main ratio -4.30%
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 | 4.76 | 4.87 | 4.73 | 4.78 | 13M |
| 2 | 2026-11-05 | 4.76 | 4.94 | 4.75 | 4.89 | 15M |
| 3 | 2026-11-04 | 4.71 | 4.80 | 4.60 | 4.78 | 17M |
| 4 | 2026-11-03 | 4.69 | 4.84 | 4.64 | 4.71 | 12M |
| 5 | 2026-11-02 | 4.66 | 4.73 | 4.56 | 4.71 | 14M |
| 6 | 2026-10-30 | 4.64 | 4.84 | 4.59 | 4.61 | 16M |
| 7 | 2026-10-29 | 4.84 | 4.87 | 4.69 | 4.69 | 12M |
| 8 | 2026-10-28 | 4.84 | 4.91 | 4.78 | 4.88 | 11M |
| 9 | 2026-10-27 | 5.00 | 5.05 | 4.79 | 4.80 | 11M |
| 10 | 2026-10-26 | 4.96 | 5.06 | 4.92 | 4.98 | 13M |
| 11 | 2026-10-23 | 5.00 | 5.03 | 4.74 | 5.01 | 22M |
| 12 | 2026-10-22 | 5.15 | 5.20 | 5.00 | 5.01 | 12M |
52W
Data range
4.56
2.6%
13.11
High/low over the last 250 trading days, and where the price sits.
← Stocks