Shanghai Kinlita Chemical
金力泰 SZ300225 Forward-adjusted GEM
6.90
-0.15
-2.13%
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
6.80
High
6.98
Low
6.70
Prev close
7.05
Amplitude
3.97%
Volume
10.7M
Trading days
250
Data range
2025-10-27 ~ 2026-11-06
MA5
6.84
MA10
6.85
MA20
7.34
MA60
7.56
Shanghai Kinlita Chemical
SZ300225
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
-8.59M
Net main flow, 5 days
-9.12M
Net main flow, 10 days
-40.83M
Super-large orders -4.35M · Large orders -4.24M · Net main ratio -11.73%
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 | 6.80 | 6.98 | 6.70 | 6.90 | 11M |
| 2 | 2026-11-05 | 6.88 | 7.06 | 6.80 | 7.05 | 13M |
| 3 | 2026-11-04 | 6.61 | 6.95 | 6.48 | 6.82 | 12M |
| 4 | 2026-11-03 | 6.78 | 6.92 | 6.58 | 6.60 | 9M |
| 5 | 2026-11-02 | 6.95 | 6.95 | 6.50 | 6.81 | 15M |
| 6 | 2026-10-30 | 6.72 | 7.28 | 6.70 | 6.81 | 15M |
| 7 | 2026-10-29 | 6.95 | 7.01 | 6.80 | 6.81 | 8M |
| 8 | 2026-10-28 | 6.82 | 7.06 | 6.73 | 6.98 | 11M |
| 9 | 2026-10-27 | 6.95 | 7.08 | 6.73 | 6.79 | 12M |
| 10 | 2026-10-26 | 7.27 | 7.48 | 6.90 | 6.93 | 14M |
| 11 | 2026-10-23 | 7.27 | 7.28 | 6.91 | 7.22 | 13M |
| 12 | 2026-10-22 | 7.78 | 7.79 | 7.30 | 7.31 | 12M |
52W
Data range
4.08
46.3%
10.17
High/low over the last 250 trading days, and where the price sits.
← Stocks