Malion New Materials
美联新材 SZ300586 Forward-adjusted GEM R Margin-eligible
6.75
-0.20
-2.88%
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
6.70
High
6.86
Low
6.65
Prev close
6.95
Amplitude
3.02%
Volume
10.9M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
6.69
MA10
6.83
MA20
7.26
MA60
8.57
Malion New Materials
SZ300586
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
+1.06M
Net main flow, 5 days
-16.26M
Net main flow, 10 days
-35.57M
Super-large orders +21.40K · Large orders +1.04M · Net main ratio +1.45%
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 | 6.70 | 6.86 | 6.65 | 6.75 | 11M |
| 2 | 2026-11-05 | 6.68 | 7.05 | 6.62 | 6.95 | 16M |
| 3 | 2026-11-04 | 6.44 | 6.73 | 6.26 | 6.71 | 18M |
| 4 | 2026-11-03 | 6.54 | 6.72 | 6.38 | 6.44 | 14M |
| 5 | 2026-11-02 | 6.56 | 6.68 | 6.42 | 6.60 | 14M |
| 6 | 2026-10-30 | 6.80 | 6.92 | 6.47 | 6.49 | 20M |
| 7 | 2026-10-29 | 7.15 | 7.21 | 6.91 | 6.92 | 11M |
| 8 | 2026-10-28 | 7.02 | 7.32 | 7.01 | 7.20 | 11M |
| 9 | 2026-10-27 | 7.27 | 7.37 | 6.97 | 6.97 | 9M |
| 10 | 2026-10-26 | 7.37 | 7.44 | 7.20 | 7.24 | 12M |
| 11 | 2026-10-23 | 7.15 | 7.47 | 6.70 | 7.41 | 21M |
| 12 | 2026-10-22 | 7.61 | 7.65 | 7.26 | 7.26 | 11M |
52W
Data range
6.26
4.4%
17.40
High/low over the last 250 trading days, and where the price sits.
← Stocks