Liaoning Kelong FINE Chemical
科隆股份 SZ300405 Forward-adjusted GEM
4.80
-0.10
-2.04%
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
4.78
High
4.88
Low
4.71
Prev close
4.90
Amplitude
3.47%
Volume
8.6M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
4.74
MA10
4.81
MA20
5.13
MA60
5.54
Liaoning Kelong FINE Chemical
SZ300405
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
-952.14K
Net main flow, 5 days
+7.23M
Net main flow, 10 days
+8.46M
Super-large orders 0 · Large orders -952.14K · Net main ratio -2.30%
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 | 4.78 | 4.88 | 4.71 | 4.80 | 9M |
| 2 | 2026-11-05 | 4.67 | 4.90 | 4.63 | 4.90 | 12M |
| 3 | 2026-11-04 | 4.65 | 4.72 | 4.46 | 4.67 | 12M |
| 4 | 2026-11-03 | 4.63 | 4.84 | 4.57 | 4.64 | 10M |
| 5 | 2026-11-02 | 4.64 | 4.70 | 4.40 | 4.67 | 13M |
| 6 | 2026-10-30 | 4.73 | 4.91 | 4.58 | 4.60 | 12M |
| 7 | 2026-10-29 | 4.99 | 4.99 | 4.80 | 4.80 | 7M |
| 8 | 2026-10-28 | 4.91 | 5.05 | 4.84 | 4.99 | 8M |
| 9 | 2026-10-27 | 5.17 | 5.25 | 4.90 | 4.91 | 7M |
| 10 | 2026-10-26 | 5.19 | 5.25 | 5.07 | 5.17 | 8M |
| 11 | 2026-10-23 | 5.10 | 5.24 | 4.82 | 5.24 | 10M |
| 12 | 2026-10-22 | 5.30 | 5.37 | 5.13 | 5.17 | 8M |
52W
Data range
4.23
12.7%
8.72
High/low over the last 250 trading days, and where the price sits.
← Stocks