Medicalsystem Biotechnology
美康生物 SZ300439 Forward-adjusted GEM
9.65
-0.28
-2.82%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
9.60
High
9.78
Low
9.50
Prev close
9.93
Amplitude
2.82%
Volume
5.1M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
9.92
MA10
9.73
MA20
9.73
MA60
9.61
Medicalsystem Biotechnology
SZ300439
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
-1.06M
Net main flow, 5 days
+8.56M
Net main flow, 10 days
+41.58M
Super-large orders 0 · Large orders -1.06M · Net main ratio -2.16%
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 | 9.60 | 9.78 | 9.50 | 9.65 | 5M |
| 2 | 2026-11-05 | 9.78 | 9.96 | 9.73 | 9.93 | 7M |
| 3 | 2026-11-04 | 9.81 | 9.93 | 9.53 | 9.89 | 10M |
| 4 | 2026-11-03 | 10.13 | 10.18 | 9.77 | 9.89 | 12M |
| 5 | 2026-11-02 | 9.60 | 10.38 | 9.50 | 10.26 | 19M |
| 6 | 2026-10-30 | 9.50 | 9.90 | 9.37 | 9.49 | 8M |
| 7 | 2026-10-29 | 9.98 | 10.15 | 9.57 | 9.59 | 10M |
| 8 | 2026-10-28 | 9.31 | 10.25 | 9.21 | 10.04 | 11M |
| 9 | 2026-10-27 | 9.43 | 9.50 | 9.07 | 9.10 | 3M |
| 10 | 2026-10-26 | 9.24 | 9.50 | 9.16 | 9.43 | 4M |
| 11 | 2026-10-23 | 9.18 | 9.25 | 8.76 | 9.22 | 5M |
| 12 | 2026-10-22 | 9.73 | 9.73 | 9.25 | 9.25 | 3M |
52W
Data range
7.83
56.1%
11.08
High/low over the last 250 trading days, and where the price sits.
← Stocks