Lingda Group
聆达股份 SZ300125 Forward-adjusted GEM
7.03
-0.15
-2.09%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.90
High
7.32
Low
6.86
Prev close
7.18
Amplitude
6.41%
Volume
7.7M
Trading days
250
Data range
2025-10-24 ~ 2026-11-06
MA5
6.86
MA10
6.86
MA20
7.41
MA60
8.55
Lingda Group
SZ300125
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
+998.32K
Net main flow, 5 days
+3.19M
Net main flow, 10 days
-28.03M
Super-large orders 0 · Large orders +998.32K · Net main ratio +1.84%
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 | 6.90 | 7.32 | 6.86 | 7.03 | 8M |
| 2 | 2026-11-05 | 6.78 | 7.23 | 6.74 | 7.18 | 9M |
| 3 | 2026-11-04 | 6.61 | 6.80 | 6.39 | 6.80 | 7M |
| 4 | 2026-11-03 | 6.66 | 6.81 | 6.48 | 6.64 | 6M |
| 5 | 2026-11-02 | 6.51 | 6.69 | 6.39 | 6.67 | 8M |
| 6 | 2026-10-30 | 6.74 | 6.82 | 6.45 | 6.45 | 7M |
| 7 | 2026-10-29 | 6.97 | 7.01 | 6.78 | 6.78 | 4M |
| 8 | 2026-10-28 | 7.01 | 7.11 | 6.88 | 6.97 | 5M |
| 9 | 2026-10-27 | 7.09 | 7.20 | 6.99 | 7.01 | 5M |
| 10 | 2026-10-26 | 7.29 | 7.29 | 6.95 | 7.10 | 8M |
| 11 | 2026-10-23 | 7.61 | 7.61 | 7.07 | 7.39 | 14M |
| 12 | 2026-10-22 | 7.75 | 8.42 | 7.68 | 8.07 | 13M |
52W
Data range
5.43
26.9%
11.37
High/low over the last 250 trading days, and where the price sits.
← Stocks