Fuchun Technology
富春股份 SZ300299 Forward-adjusted GEM R Margin-eligible
6.02
-0.25
-3.99%
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
6.01
High
6.20
Low
5.97
Prev close
6.27
Amplitude
3.67%
Volume
59.0M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
6.12
MA10
5.91
MA20
5.93
MA60
5.63
Fuchun Technology
SZ300299
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
-41.20M
Net main flow, 5 days
+50.92M
Net main flow, 10 days
+92.12M
Super-large orders -16.99M · Large orders -24.21M · Net main ratio -11.53%
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 | 6.01 | 6.20 | 5.97 | 6.02 | 59M |
| 2 | 2026-11-05 | 6.04 | 6.30 | 6.01 | 6.27 | 81M |
| 3 | 2026-11-04 | 6.12 | 6.31 | 6.02 | 6.14 | 79M |
| 4 | 2026-11-03 | 6.01 | 6.35 | 5.96 | 6.11 | 109M |
| 5 | 2026-11-02 | 5.25 | 6.12 | 5.08 | 6.05 | 110M |
| 6 | 2026-10-30 | 5.62 | 5.74 | 5.28 | 5.28 | 72M |
| 7 | 2026-10-29 | 5.83 | 5.99 | 5.78 | 5.82 | 65M |
| 8 | 2026-10-28 | 5.75 | 5.97 | 5.66 | 5.89 | 69M |
| 9 | 2026-10-27 | 5.79 | 5.94 | 5.66 | 5.66 | 63M |
| 10 | 2026-10-26 | 5.50 | 5.95 | 5.35 | 5.82 | 94M |
| 11 | 2026-10-23 | 5.38 | 5.59 | 5.03 | 5.55 | 85M |
| 12 | 2026-10-22 | 5.88 | 5.95 | 5.55 | 5.55 | 81M |
52W
Data range
4.57
29.2%
9.54
High/low over the last 250 trading days, and where the price sits.
← Stocks