Shenzhen Friendcom Technology
友讯达 SZ300514 Forward-adjusted GEM
8.99
-0.13
-1.43%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.87
High
9.13
Low
8.82
Prev close
9.12
Amplitude
3.40%
Volume
2.6M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
8.92
MA10
8.94
MA20
9.33
MA60
9.55
Shenzhen Friendcom Technology
SZ300514
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
-409.09K
Net main flow, 5 days
+5.51M
Net main flow, 10 days
+5.92M
Super-large orders 0 · Large orders -409.09K · Net main ratio -1.75%
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 | 8.87 | 9.13 | 8.82 | 8.99 | 3M |
| 2 | 2026-11-05 | 8.89 | 9.22 | 8.87 | 9.12 | 3M |
| 3 | 2026-11-04 | 8.85 | 8.97 | 8.54 | 8.87 | 4M |
| 4 | 2026-11-03 | 8.80 | 9.05 | 8.67 | 8.81 | 3M |
| 5 | 2026-11-02 | 8.54 | 8.88 | 8.38 | 8.81 | 5M |
| 6 | 2026-10-30 | 8.67 | 9.08 | 8.50 | 8.54 | 4M |
| 7 | 2026-10-29 | 8.96 | 9.05 | 8.75 | 8.77 | 3M |
| 8 | 2026-10-28 | 9.00 | 9.13 | 8.83 | 9.00 | 4M |
| 9 | 2026-10-27 | 9.55 | 9.66 | 8.91 | 8.91 | 4M |
| 10 | 2026-10-26 | 9.59 | 9.67 | 9.38 | 9.57 | 3M |
| 11 | 2026-10-23 | 9.21 | 9.60 | 8.93 | 9.57 | 4M |
| 12 | 2026-10-22 | 9.51 | 9.59 | 9.22 | 9.34 | 2M |
52W
Data range
7.60
17.5%
15.54
High/low over the last 250 trading days, and where the price sits.
← Stocks