Ningbo GQY Video & Telecom Joint-Stock
*ST宁视 SZ300076 Forward-adjusted GEM
3.84
-0.05
-1.29%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3.80
High
3.91
Low
3.78
Prev close
3.89
Amplitude
3.34%
Volume
2.4M
Trading days
250
Data range
2025-10-27 ~ 2026-11-06
MA5
3.83
MA10
3.86
MA20
3.92
MA60
4.26
Ningbo GQY Video & Telecom Joint-Stock
SZ300076
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
-117.45K
Net main flow, 5 days
-5.51M
Net main flow, 10 days
-20.61M
Super-large orders +66.91K · Large orders -184.35K · Net main ratio -1.30%
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 | 3.80 | 3.91 | 3.78 | 3.84 | 2M |
| 2 | 2026-11-05 | 3.90 | 3.95 | 3.84 | 3.89 | 4M |
| 3 | 2026-11-04 | 3.79 | 3.88 | 3.78 | 3.87 | 3M |
| 4 | 2026-11-03 | 3.73 | 3.87 | 3.72 | 3.79 | 3M |
| 5 | 2026-11-02 | 3.76 | 3.79 | 3.66 | 3.75 | 3M |
| 6 | 2026-10-30 | 3.79 | 3.88 | 3.72 | 3.72 | 3M |
| 7 | 2026-10-29 | 4.01 | 4.01 | 3.82 | 3.84 | 3M |
| 8 | 2026-10-28 | 3.90 | 3.99 | 3.89 | 3.97 | 3M |
| 9 | 2026-10-27 | 4.02 | 4.08 | 3.90 | 3.90 | 4M |
| 10 | 2026-10-26 | 4.15 | 4.27 | 4.02 | 4.03 | 6M |
| 11 | 2026-10-23 | 4.03 | 4.10 | 3.83 | 4.10 | 6M |
| 12 | 2026-10-22 | 4.06 | 4.18 | 4.00 | 4.00 | 5M |
52W
Data range
3.66
3.5%
8.80
High/low over the last 250 trading days, and where the price sits.
← Stocks