SHEN ZHEN Refond Optoelectronics
瑞丰光电 SZ300241 Forward-adjusted GEM
5.35
-0.06
-1.11%
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
5.24
High
5.47
Low
5.18
Prev close
5.41
Amplitude
5.36%
Volume
14.7M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
5.29
MA10
5.30
MA20
5.33
MA60
5.62
SHEN ZHEN Refond Optoelectronics
SZ300241
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
-5.24M
Net main flow, 5 days
-19.16M
Net main flow, 10 days
-3.29M
Super-large orders 0 · Large orders -5.24M · Net main ratio -6.63%
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 | 5.24 | 5.47 | 5.18 | 5.35 | 15M |
| 2 | 2026-11-05 | 5.29 | 5.43 | 5.27 | 5.41 | 19M |
| 3 | 2026-11-04 | 5.18 | 5.36 | 5.13 | 5.32 | 20M |
| 4 | 2026-11-03 | 5.11 | 5.28 | 5.10 | 5.20 | 17M |
| 5 | 2026-11-02 | 5.09 | 5.22 | 5.06 | 5.17 | 23M |
| 6 | 2026-10-30 | 5.10 | 5.34 | 5.09 | 5.09 | 18M |
| 7 | 2026-10-29 | 5.45 | 5.47 | 5.22 | 5.23 | 22M |
| 8 | 2026-10-28 | 5.50 | 5.57 | 5.37 | 5.50 | 26M |
| 9 | 2026-10-27 | 5.49 | 5.69 | 5.42 | 5.43 | 35M |
| 10 | 2026-10-26 | 5.31 | 5.39 | 5.25 | 5.30 | 13M |
| 11 | 2026-10-23 | 5.21 | 5.40 | 4.96 | 5.39 | 21M |
| 12 | 2026-10-22 | 5.35 | 5.43 | 5.26 | 5.30 | 11M |
52W
Data range
4.54
20.1%
8.57
High/low over the last 250 trading days, and where the price sits.
← Stocks