Joyware Electronics
中威电子 SZ300270 Forward-adjusted GEM
8.23
-0.38
-4.41%
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
8.30
High
8.39
Low
8.18
Prev close
8.61
Amplitude
2.44%
Volume
7.8M
Trading days
250
Data range
2025-10-21 ~ 2026-11-06
MA5
8.30
MA10
8.54
MA20
9.11
MA60
10.58
Joyware Electronics
SZ300270
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
-3.73M
Net main flow, 5 days
-10.59M
Net main flow, 10 days
-35.19M
Super-large orders -2.77M · Large orders -956.39K · Net main ratio -5.75%
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 | 8.30 | 8.39 | 8.18 | 8.23 | 8M |
| 2 | 2026-11-05 | 8.31 | 8.63 | 8.22 | 8.61 | 9M |
| 3 | 2026-11-04 | 8.05 | 8.32 | 7.80 | 8.32 | 11M |
| 4 | 2026-11-03 | 8.22 | 8.42 | 7.93 | 8.02 | 7M |
| 5 | 2026-11-02 | 8.22 | 8.40 | 7.92 | 8.31 | 9M |
| 6 | 2026-10-30 | 8.37 | 8.67 | 8.11 | 8.12 | 8M |
| 7 | 2026-10-29 | 9.02 | 9.02 | 8.60 | 8.63 | 7M |
| 8 | 2026-10-28 | 8.93 | 9.11 | 8.73 | 8.99 | 8M |
| 9 | 2026-10-27 | 9.33 | 9.47 | 8.86 | 8.87 | 7M |
| 10 | 2026-10-26 | 9.44 | 9.55 | 9.23 | 9.26 | 8M |
| 11 | 2026-10-23 | 9.04 | 9.56 | 8.52 | 9.52 | 11M |
| 12 | 2026-10-22 | 9.63 | 9.68 | 9.13 | 9.14 | 7M |
52W
Data range
7.80
5.5%
15.62
High/low over the last 250 trading days, and where the price sits.
← Stocks