Shenzhen Jiang&Associates Creative Design
杰恩股份 SZ300668 Forward-adjusted GEM
23.24
-0.96
-3.97%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
23.00
High
23.74
Low
22.61
Prev close
24.20
Amplitude
4.67%
Volume
2.8M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
23.34
MA10
23.95
MA20
25.86
MA60
30.54
Shenzhen Jiang&Associates Creative Design
SZ300668
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
-1.83M
Net main flow, 5 days
-5.71M
Net main flow, 10 days
+34.20M
Super-large orders -3.09M · Large orders +1.26M · Net main ratio -2.82%
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 | 23.00 | 23.74 | 22.61 | 23.24 | 3M |
| 2 | 2026-11-05 | 23.37 | 24.51 | 23.00 | 24.20 | 3M |
| 3 | 2026-11-04 | 22.70 | 23.45 | 21.77 | 23.37 | 3M |
| 4 | 2026-11-03 | 23.08 | 23.65 | 22.16 | 22.47 | 3M |
| 5 | 2026-11-02 | 23.00 | 23.78 | 22.03 | 23.40 | 3M |
| 6 | 2026-10-30 | 24.11 | 24.48 | 22.73 | 22.81 | 3M |
| 7 | 2026-10-29 | 24.80 | 25.02 | 24.16 | 24.21 | 3M |
| 8 | 2026-10-28 | 24.28 | 25.40 | 23.92 | 25.00 | 4M |
| 9 | 2026-10-27 | 26.85 | 26.85 | 24.13 | 24.23 | 8M |
| 10 | 2026-10-26 | 26.89 | 27.11 | 26.35 | 26.60 | 2M |
| 11 | 2026-10-23 | 26.48 | 27.49 | 24.82 | 27.17 | 4M |
| 12 | 2026-10-22 | 28.85 | 29.29 | 26.90 | 26.90 | 4M |
52W
Data range
18.11
10.0%
69.66
High/low over the last 250 trading days, and where the price sits.
← Stocks