Chengdu Dahongli Machinery
大宏立 SZ300865 Forward-adjusted GEM R Margin-eligible
23.71
+0.27
+1.15%
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
23.21
High
24.16
Low
22.03
Prev close
23.44
Amplitude
9.09%
Volume
4.2M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
22.91
MA10
23.22
MA20
24.69
MA60
28.14
Chengdu Dahongli Machinery
SZ300865
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
+3.23M
Net main flow, 5 days
-4.58M
Net main flow, 10 days
+3.68M
Super-large orders +1.20M · Large orders +2.03M · Net main ratio +3.30%
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 | 23.21 | 24.16 | 22.03 | 23.71 | 4M |
| 2 | 2026-11-05 | 22.31 | 23.55 | 22.10 | 23.44 | 3M |
| 3 | 2026-11-04 | 22.39 | 22.52 | 21.17 | 22.41 | 3M |
| 4 | 2026-11-03 | 22.80 | 23.08 | 21.77 | 22.16 | 2M |
| 5 | 2026-11-02 | 22.72 | 23.14 | 21.80 | 22.81 | 4M |
| 6 | 2026-10-30 | 23.20 | 23.99 | 22.38 | 22.42 | 2M |
| 7 | 2026-10-29 | 23.98 | 24.27 | 23.38 | 23.43 | 1M |
| 8 | 2026-10-28 | 23.44 | 24.30 | 23.30 | 24.00 | 2M |
| 9 | 2026-10-27 | 24.54 | 25.00 | 23.44 | 23.47 | 1M |
| 10 | 2026-10-26 | 24.42 | 24.87 | 24.07 | 24.32 | 2M |
| 11 | 2026-10-23 | 24.00 | 24.78 | 22.54 | 24.67 | 3M |
| 12 | 2026-10-22 | 25.29 | 25.79 | 24.46 | 24.79 | 2M |
52W
Data range
18.89
29.9%
35.00
High/low over the last 250 trading days, and where the price sits.
← Stocks