Jiangsu Newamstar Packaging Machinery
新美星 SZ300509 Forward-adjusted GEM
7.65
-0.18
-2.30%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.70
High
7.77
Low
7.55
Prev close
7.83
Amplitude
2.81%
Volume
4.6M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
7.65
MA10
7.82
MA20
8.16
MA60
8.61
Jiangsu Newamstar Packaging Machinery
SZ300509
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
+729.37K
Net main flow, 5 days
-4.85M
Net main flow, 10 days
-18.01M
Super-large orders 0 · Large orders +729.37K · Net main ratio +2.07%
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 | 7.70 | 7.77 | 7.55 | 7.65 | 5M |
| 2 | 2026-11-05 | 7.62 | 7.86 | 7.60 | 7.83 | 5M |
| 3 | 2026-11-04 | 7.61 | 7.63 | 7.32 | 7.61 | 7M |
| 4 | 2026-11-03 | 7.58 | 7.73 | 7.45 | 7.56 | 6M |
| 5 | 2026-11-02 | 7.66 | 7.67 | 7.34 | 7.58 | 7M |
| 6 | 2026-10-30 | 7.72 | 7.94 | 7.51 | 7.53 | 6M |
| 7 | 2026-10-29 | 8.17 | 8.21 | 7.87 | 7.90 | 4M |
| 8 | 2026-10-28 | 8.09 | 8.33 | 8.02 | 8.20 | 5M |
| 9 | 2026-10-27 | 8.39 | 8.45 | 8.05 | 8.05 | 4M |
| 10 | 2026-10-26 | 8.35 | 8.45 | 8.16 | 8.27 | 4M |
| 11 | 2026-10-23 | 8.07 | 8.39 | 7.72 | 8.39 | 9M |
| 12 | 2026-10-22 | 8.36 | 8.40 | 8.15 | 8.18 | 6M |
52W
Data range
7.11
5.5%
16.84
High/low over the last 250 trading days, and where the price sits.
← Stocks