Inventronics
英飞特 SZ300582 Forward-adjusted GEM
9.72
-0.41
-4.05%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
9.60
High
9.95
Low
9.60
Prev close
10.13
Amplitude
3.46%
Volume
6.9M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
9.63
MA10
9.88
MA20
10.37
MA60
10.86
Inventronics
SZ300582
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
-2.70M
Net main flow, 5 days
-9.63M
Net main flow, 10 days
-30.88M
Super-large orders -1.08M · Large orders -1.61M · Net main ratio -3.97%
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 | 9.60 | 9.95 | 9.60 | 9.72 | 7M |
| 2 | 2026-11-05 | 9.52 | 10.13 | 9.40 | 10.13 | 10M |
| 3 | 2026-11-04 | 9.23 | 9.52 | 9.02 | 9.49 | 8M |
| 4 | 2026-11-03 | 9.50 | 9.68 | 9.15 | 9.22 | 8M |
| 5 | 2026-11-02 | 9.42 | 9.70 | 9.10 | 9.57 | 8M |
| 6 | 2026-10-30 | 9.50 | 10.14 | 9.35 | 9.41 | 9M |
| 7 | 2026-10-29 | 10.42 | 10.42 | 9.64 | 9.74 | 7M |
| 8 | 2026-10-28 | 10.53 | 10.65 | 10.21 | 10.45 | 5M |
| 9 | 2026-10-27 | 10.75 | 10.88 | 10.30 | 10.35 | 6M |
| 10 | 2026-10-26 | 10.95 | 11.10 | 10.63 | 10.72 | 6M |
| 11 | 2026-10-23 | 10.50 | 10.89 | 9.78 | 10.89 | 12M |
| 12 | 2026-10-22 | 11.00 | 11.26 | 10.67 | 10.69 | 7M |
52W
Data range
8.91
7.3%
20.00
High/low over the last 250 trading days, and where the price sits.
← Stocks