Zhuzhou Feilu High-tech Materials
飞鹿股份 SZ300665 Forward-adjusted GEM
7.11
-0.16
-2.20%
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
7.04
High
7.28
Low
7.03
Prev close
7.27
Amplitude
3.44%
Volume
6.6M
Trading days
250
Data range
2025-10-22 ~ 2026-11-06
MA5
7.04
MA10
7.15
MA20
7.60
MA60
8.69
Zhuzhou Feilu High-tech Materials
SZ300665
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
-6.58M
Net main flow, 5 days
-2.04M
Net main flow, 10 days
-9.28M
Super-large orders -6.93M · Large orders +343.02K · Net main ratio -13.89%
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 | 7.04 | 7.28 | 7.03 | 7.11 | 7M |
| 2 | 2026-11-05 | 7.04 | 7.35 | 7.02 | 7.27 | 7M |
| 3 | 2026-11-04 | 6.89 | 7.09 | 6.70 | 7.04 | 8M |
| 4 | 2026-11-03 | 6.91 | 7.10 | 6.76 | 6.85 | 7M |
| 5 | 2026-11-02 | 6.87 | 6.98 | 6.53 | 6.91 | 7M |
| 6 | 2026-10-30 | 7.10 | 7.28 | 6.76 | 6.81 | 8M |
| 7 | 2026-10-29 | 7.40 | 7.43 | 7.22 | 7.22 | 4M |
| 8 | 2026-10-28 | 7.35 | 7.50 | 7.23 | 7.40 | 4M |
| 9 | 2026-10-27 | 7.61 | 7.75 | 7.27 | 7.27 | 5M |
| 10 | 2026-10-26 | 7.67 | 7.78 | 7.54 | 7.61 | 5M |
| 11 | 2026-10-23 | 7.66 | 7.77 | 7.20 | 7.75 | 7M |
| 12 | 2026-10-22 | 7.95 | 8.07 | 7.72 | 7.74 | 4M |
52W
Data range
6.53
9.3%
12.74
High/low over the last 250 trading days, and where the price sits.
← Stocks