Shenzhen Jufei Optoelectronics
聚飞光电 SZ300303 Forward-adjusted GEM R Margin-eligible
5.81
-0.10
-1.69%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.73
High
5.90
Low
5.69
Prev close
5.91
Amplitude
3.55%
Volume
25.1M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
5.74
MA10
5.72
MA20
5.80
MA60
6.56
Shenzhen Jufei Optoelectronics
SZ300303
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
-11.60M
Net main flow, 5 days
+39.92M
Net main flow, 10 days
+38.28M
Super-large orders +1.33M · Large orders -12.93M · Net main ratio -7.95%
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 | 5.73 | 5.90 | 5.69 | 5.81 | 25M |
| 2 | 2026-11-05 | 5.83 | 5.99 | 5.80 | 5.91 | 35M |
| 3 | 2026-11-04 | 5.58 | 5.82 | 5.55 | 5.80 | 34M |
| 4 | 2026-11-03 | 5.55 | 5.69 | 5.52 | 5.58 | 24M |
| 5 | 2026-11-02 | 5.50 | 5.62 | 5.45 | 5.59 | 29M |
| 6 | 2026-10-30 | 5.58 | 5.73 | 5.43 | 5.44 | 31M |
| 7 | 2026-10-29 | 5.78 | 5.79 | 5.65 | 5.65 | 25M |
| 8 | 2026-10-28 | 5.72 | 5.88 | 5.72 | 5.82 | 24M |
| 9 | 2026-10-27 | 5.91 | 5.97 | 5.70 | 5.70 | 22M |
| 10 | 2026-10-26 | 5.93 | 5.97 | 5.80 | 5.86 | 23M |
| 11 | 2026-10-23 | 5.70 | 5.99 | 5.51 | 5.98 | 42M |
| 12 | 2026-10-22 | 5.88 | 5.93 | 5.78 | 5.80 | 24M |
52W
Data range
5.43
5.4%
12.41
High/low over the last 250 trading days, and where the price sits.
← Stocks