China Harzone Industry
中船应急 SZ300527 Forward-adjusted GEM
6.73
-0.06
-0.88%
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
6.53
High
6.79
Low
6.53
Prev close
6.79
Amplitude
3.83%
Volume
7.6M
Trading days
250
Data range
2025-10-27 ~ 2026-11-06
MA5
6.70
MA10
6.89
MA20
7.16
MA60
7.78
China Harzone Industry
SZ300527
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
-815.31K
Net main flow, 5 days
-34.34M
Net main flow, 10 days
-69.32M
Super-large orders +1.99M · Large orders -2.80M · Net main ratio -1.59%
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 | 6.53 | 6.79 | 6.53 | 6.73 | 8M |
| 2 | 2026-11-05 | 6.70 | 6.84 | 6.67 | 6.79 | 9M |
| 3 | 2026-11-04 | 6.69 | 6.77 | 6.61 | 6.74 | 10M |
| 4 | 2026-11-03 | 6.60 | 6.79 | 6.55 | 6.68 | 11M |
| 5 | 2026-11-02 | 6.50 | 6.59 | 6.42 | 6.57 | 10M |
| 6 | 2026-10-30 | 6.77 | 6.77 | 6.50 | 6.51 | 21M |
| 7 | 2026-10-29 | 7.18 | 7.26 | 7.09 | 7.13 | 7M |
| 8 | 2026-10-28 | 7.15 | 7.26 | 7.11 | 7.21 | 6M |
| 9 | 2026-10-27 | 7.37 | 7.47 | 7.14 | 7.15 | 9M |
| 10 | 2026-10-26 | 7.45 | 7.54 | 7.36 | 7.39 | 8M |
| 11 | 2026-10-23 | 7.32 | 7.54 | 7.16 | 7.51 | 14M |
| 12 | 2026-10-22 | 7.45 | 7.68 | 7.38 | 7.44 | 14M |
52W
Data range
6.28
15.3%
9.26
High/low over the last 250 trading days, and where the price sits.
← Stocks