Newcapec Electronics
新开普 SZ300248 Forward-adjusted GEM
8.01
-0.19
-2.32%
Sectors
ThemeAI Application
-2.20%
ThemeAI Agent
-2.18%
ThemeFacial Recognition
-2.45%
ThemeMetaverse
-1.92%
ThemeHuawei Kunpeng
-2.46%
ThemeOnline Education
-1.89%
ThemeDigital Village
-1.43%
ThemeDigital Currency
-2.63%
ThemeUnmanned Retail
-2.42%
ThemeMobile Payment
-2.43%
ThemeCybersecurity
-2.54%
ThemeVocational Education
-1.77%
ThemeVirtual Human
-1.82%
IndustryIT Services
-2.52%
RegionHenan
-0.41%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.01
High
8.21
Low
7.99
Prev close
8.20
Amplitude
2.68%
Volume
7.7M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
8.01
MA10
8.09
MA20
8.22
MA60
8.51
Newcapec Electronics
SZ300248
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
-1.24M
Net main flow, 5 days
+14.41M
Net main flow, 10 days
+14.78M
Super-large orders 0 · Large orders -1.24M · Net main ratio -2.00%
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 | 8.01 | 8.21 | 7.99 | 8.01 | 8M |
| 2 | 2026-11-05 | 7.88 | 8.22 | 7.87 | 8.20 | 9M |
| 3 | 2026-11-04 | 7.88 | 8.01 | 7.71 | 7.96 | 8M |
| 4 | 2026-11-03 | 7.90 | 8.09 | 7.84 | 7.88 | 8M |
| 5 | 2026-11-02 | 7.53 | 8.07 | 7.40 | 8.01 | 13M |
| 6 | 2026-10-30 | 7.87 | 8.04 | 7.50 | 7.50 | 14M |
| 7 | 2026-10-29 | 8.21 | 8.32 | 8.00 | 8.00 | 9M |
| 8 | 2026-10-28 | 8.30 | 8.44 | 8.18 | 8.32 | 10M |
| 9 | 2026-10-27 | 8.87 | 9.05 | 8.26 | 8.27 | 14M |
| 10 | 2026-10-26 | 8.48 | 8.86 | 8.48 | 8.71 | 16M |
| 11 | 2026-10-23 | 8.05 | 8.54 | 7.70 | 8.52 | 17M |
| 12 | 2026-10-22 | 8.46 | 8.53 | 8.12 | 8.12 | 9M |
52W
Data range
7.07
10.6%
15.90
High/low over the last 250 trading days, and where the price sits.
← Stocks