Csg Smart Science&technology

科大智能 SZ300222 Forward-adjusted GEM R Margin-eligible
8.23 -0.19 -2.26%
Sectors
ThemeXiaomi Auto -2.38% ThemeBattery Swap -1.95% ThemeNew Industrialization -2.66% ThemeUltra-high Voltage -1.75% ThemeUnicorn Concept -1.82% ThemePower IoT -1.68% ThemeThird-gen Semiconductors -2.85% ThemeQuantum Technology -2.49% ThemeHigh-Voltage Fast Charging -2.37%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice
Sign in to use
Open
8.10
High
8.39
Low
8.05
Prev close
8.42
Amplitude
4.04%
Volume
16.3M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
8.15
MA10
8.39
MA20
8.64
MA60
9.65
🕰 Time machine Pick a date to see history up to that day
Csg Smart Science&technology SZ300222
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.

Company filings

Public disclosures · open the original to verify
Summarise with AI →

Fund flow

As of 2026-11-06
Net main flow today
-1.09M
Net main flow, 5 days
-45.20M
Net main flow, 10 days
-55.57M

Super-large orders +3.24M · Large orders -4.33M · Net main ratio -0.82%

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

#DateOpenHighLowCloseVolume
1 2026-11-06 8.10 8.39 8.05 8.23 16M
2 2026-11-05 8.15 8.57 8.12 8.42 21M
3 2026-11-04 7.88 8.24 7.79 8.22 22M
4 2026-11-03 7.95 8.10 7.76 7.88 16M
5 2026-11-02 7.84 8.05 7.65 8.02 21M
6 2026-10-30 8.29 8.32 7.81 7.83 32M
7 2026-10-29 8.88 8.88 8.57 8.58 16M
8 2026-10-28 8.85 9.09 8.76 8.95 17M
9 2026-10-27 9.00 9.11 8.72 8.73 15M
10 2026-10-26 9.24 9.33 9.00 9.05 22M
11 2026-10-23 8.62 9.42 8.39 9.29 27M
12 2026-10-22 8.88 9.00 8.75 8.77 12M

52W

Data range
7.65 5.8% 17.66

High/low over the last 250 trading days, and where the price sits.

← Stocks