Liaoning Oxiranchem
奥克股份 SZ300082 Forward-adjusted GEM R Margin-eligible
7.02
-0.10
-1.40%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.95
High
7.09
Low
6.90
Prev close
7.12
Amplitude
2.67%
Volume
8.1M
Trading days
250
Data range
2025-10-14 ~ 2026-11-06
MA5
6.92
MA10
6.89
MA20
7.17
MA60
7.74
Liaoning Oxiranchem
SZ300082
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
-5.49M
Net main flow, 5 days
+1.28M
Net main flow, 10 days
-10.80M
Super-large orders 0 · Large orders -5.49M · Net main ratio -9.71%
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 | 6.95 | 7.09 | 6.90 | 7.02 | 8M |
| 2 | 2026-11-05 | 6.88 | 7.22 | 6.88 | 7.12 | 10M |
| 3 | 2026-11-04 | 6.77 | 6.98 | 6.69 | 6.93 | 10M |
| 4 | 2026-11-03 | 6.70 | 6.96 | 6.68 | 6.77 | 7M |
| 5 | 2026-11-02 | 6.72 | 6.76 | 6.57 | 6.74 | 7M |
| 6 | 2026-10-30 | 6.77 | 6.96 | 6.62 | 6.64 | 6M |
| 7 | 2026-10-29 | 6.93 | 7.10 | 6.81 | 6.83 | 6M |
| 8 | 2026-10-28 | 6.90 | 7.05 | 6.83 | 6.98 | 5M |
| 9 | 2026-10-27 | 7.11 | 7.16 | 6.81 | 6.82 | 8M |
| 10 | 2026-10-26 | 7.08 | 7.20 | 6.93 | 7.08 | 7M |
| 11 | 2026-10-23 | 6.81 | 7.14 | 6.58 | 7.13 | 12M |
| 12 | 2026-10-22 | 7.25 | 7.28 | 6.95 | 6.96 | 9M |
52W
Data range
6.38
8.0%
14.38
High/low over the last 250 trading days, and where the price sits.
← Stocks