Beijing Philisense Technology
飞利信 SZ300287 Forward-adjusted GEM R Margin-eligible
3.43
-0.07
-2.00%
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
3.42
High
3.48
Low
3.39
Prev close
3.50
Amplitude
2.57%
Volume
26.8M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
3.43
MA10
3.41
MA20
3.42
MA60
3.57
Beijing Philisense Technology
SZ300287
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
-12.67M
Net main flow, 5 days
-11.86M
Net main flow, 10 days
+9.70M
Super-large orders -5.53K · Large orders -12.67M · Net main ratio -13.76%
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 | 3.42 | 3.48 | 3.39 | 3.43 | 27M |
| 2 | 2026-11-05 | 3.42 | 3.51 | 3.41 | 3.50 | 32M |
| 3 | 2026-11-04 | 3.38 | 3.44 | 3.31 | 3.42 | 29M |
| 4 | 2026-11-03 | 3.41 | 3.46 | 3.35 | 3.38 | 27M |
| 5 | 2026-11-02 | 3.30 | 3.46 | 3.22 | 3.44 | 40M |
| 6 | 2026-10-30 | 3.33 | 3.42 | 3.25 | 3.25 | 27M |
| 7 | 2026-10-29 | 3.43 | 3.48 | 3.37 | 3.37 | 30M |
| 8 | 2026-10-28 | 3.43 | 3.49 | 3.31 | 3.38 | 34M |
| 9 | 2026-10-27 | 3.46 | 3.63 | 3.42 | 3.43 | 49M |
| 10 | 2026-10-26 | 3.48 | 3.52 | 3.42 | 3.48 | 28M |
| 11 | 2026-10-23 | 3.25 | 3.52 | 3.17 | 3.49 | 45M |
| 12 | 2026-10-22 | 3.44 | 3.45 | 3.26 | 3.28 | 25M |
52W
Data range
3.03
13.2%
6.06
High/low over the last 250 trading days, and where the price sits.
← Stocks