Changsha Jingjia Microelectronics
景嘉微 SZ300474 Forward-adjusted GEM R Margin-eligible
45.96
-0.17
-0.37%
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
44.50
High
46.98
Low
44.38
Prev close
46.13
Amplitude
5.64%
Volume
7.8M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
45.40
MA10
47.01
MA20
48.31
MA60
50.03
Changsha Jingjia Microelectronics
SZ300474
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
+15.74M
Net main flow, 5 days
+118.25M
Net main flow, 10 days
+182.05M
Super-large orders +5.93M · Large orders +9.81M · Net main ratio +4.37%
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 | 44.50 | 46.98 | 44.38 | 45.96 | 8M |
| 2 | 2026-11-05 | 45.50 | 46.88 | 45.23 | 46.13 | 9M |
| 3 | 2026-11-04 | 44.60 | 46.47 | 43.54 | 46.14 | 12M |
| 4 | 2026-11-03 | 44.35 | 45.57 | 43.60 | 43.78 | 11M |
| 5 | 2026-11-02 | 43.60 | 45.33 | 41.40 | 45.01 | 13M |
| 6 | 2026-10-30 | 46.58 | 46.80 | 43.85 | 45.00 | 13M |
| 7 | 2026-10-29 | 48.01 | 48.15 | 46.75 | 46.96 | 8M |
| 8 | 2026-10-28 | 49.80 | 49.89 | 47.88 | 48.85 | 9M |
| 9 | 2026-10-27 | 51.94 | 52.50 | 50.30 | 50.30 | 6M |
| 10 | 2026-10-26 | 51.60 | 52.70 | 51.50 | 51.94 | 7M |
| 11 | 2026-10-23 | 48.38 | 52.20 | 48.10 | 52.01 | 10M |
| 12 | 2026-10-22 | 49.16 | 49.96 | 48.77 | 48.78 | 5M |
52W
Data range
41.40
11.1%
82.49
High/low over the last 250 trading days, and where the price sits.
← Stocks