Guangzhou Goaland Energy Conservation Tech
高澜股份 SZ300499 Forward-adjusted GEM R Margin-eligible
23.26
-1.19
-4.87%
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
22.70
High
23.86
Low
22.70
Prev close
24.45
Amplitude
4.74%
Volume
14.7M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
23.65
MA10
24.43
MA20
25.51
MA60
30.18
Guangzhou Goaland Energy Conservation Tech
SZ300499
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
-38.18M
Net main flow, 5 days
-144.33M
Net main flow, 10 days
-224.34M
Super-large orders -11.32M · Large orders -26.87M · Net main ratio -11.14%
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 | 22.70 | 23.86 | 22.70 | 23.26 | 15M |
| 2 | 2026-11-05 | 23.38 | 25.06 | 23.26 | 24.45 | 20M |
| 3 | 2026-11-04 | 22.35 | 24.14 | 21.68 | 24.00 | 22M |
| 4 | 2026-11-03 | 23.99 | 24.00 | 22.27 | 22.36 | 19M |
| 5 | 2026-11-02 | 23.70 | 24.39 | 23.04 | 24.19 | 17M |
| 6 | 2026-10-30 | 24.20 | 25.25 | 23.49 | 23.51 | 22M |
| 7 | 2026-10-29 | 26.82 | 26.99 | 25.31 | 25.38 | 26M |
| 8 | 2026-10-28 | 25.35 | 26.40 | 25.11 | 26.01 | 17M |
| 9 | 2026-10-27 | 26.52 | 26.64 | 25.03 | 25.03 | 13M |
| 10 | 2026-10-26 | 26.19 | 26.92 | 25.70 | 26.15 | 19M |
| 11 | 2026-10-23 | 25.05 | 26.80 | 24.02 | 26.57 | 25M |
| 12 | 2026-10-22 | 26.50 | 26.67 | 25.03 | 25.05 | 14M |
52W
Data range
21.68
6.0%
47.97
High/low over the last 250 trading days, and where the price sits.
← Stocks