SG Micro
圣邦股份 SZ300661 Forward-adjusted GEM R Margin-eligible
80.81
-4.39
-5.15%
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
80.19
High
82.77
Low
79.30
Prev close
85.20
Amplitude
4.07%
Volume
19.9M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
81.13
MA10
83.74
MA20
87.06
MA60
104.50
SG Micro
SZ300661
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
-105.33M
Net main flow, 5 days
-147.18M
Net main flow, 10 days
-69.35M
Super-large orders -36.70M · Large orders -68.63M · Net main ratio -6.52%
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 | 80.19 | 82.77 | 79.30 | 80.81 | 20M |
| 2 | 2026-11-05 | 82.92 | 87.28 | 81.87 | 85.20 | 15M |
| 3 | 2026-11-04 | 75.80 | 85.49 | 75.12 | 85.11 | 20M |
| 4 | 2026-11-03 | 78.80 | 78.80 | 72.93 | 75.00 | 22M |
| 5 | 2026-11-02 | 83.05 | 83.22 | 77.10 | 79.51 | 19M |
| 6 | 2026-10-30 | 85.15 | 87.50 | 81.18 | 81.43 | 14M |
| 7 | 2026-10-29 | 89.30 | 90.03 | 86.11 | 88.59 | 10M |
| 8 | 2026-10-28 | 86.38 | 91.40 | 86.38 | 90.03 | 13M |
| 9 | 2026-10-27 | 88.88 | 90.00 | 84.06 | 84.22 | 8M |
| 10 | 2026-10-26 | 87.21 | 88.71 | 85.37 | 87.50 | 10M |
| 11 | 2026-10-23 | 85.67 | 88.86 | 82.50 | 88.08 | 12M |
| 12 | 2026-10-22 | 90.01 | 90.19 | 85.67 | 86.74 | 11M |
52W
Data range
61.78
21.1%
151.90
High/low over the last 250 trading days, and where the price sits.
← Stocks