Contec Medical Systems
康泰医学 SZ300869 Forward-adjusted GEM R Margin-eligible
9.96
-0.24
-2.35%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
10.00
High
10.11
Low
9.90
Prev close
10.20
Amplitude
2.06%
Volume
4.4M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
10.02
MA10
10.05
MA20
10.22
MA60
10.91
Contec Medical Systems
SZ300869
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
-967.44K
Net main flow, 5 days
-3.94M
Net main flow, 10 days
-8.25M
Super-large orders -149.28K · Large orders -818.16K · Net main ratio -2.22%
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 | 10.00 | 10.11 | 9.90 | 9.96 | 4M |
| 2 | 2026-11-05 | 9.98 | 10.20 | 9.98 | 10.20 | 4M |
| 3 | 2026-11-04 | 9.96 | 10.07 | 9.78 | 10.03 | 4M |
| 4 | 2026-11-03 | 9.89 | 10.13 | 9.84 | 9.97 | 3M |
| 5 | 2026-11-02 | 9.75 | 9.95 | 9.57 | 9.94 | 4M |
| 6 | 2026-10-30 | 9.88 | 10.29 | 9.77 | 9.77 | 5M |
| 7 | 2026-10-29 | 10.20 | 10.29 | 10.02 | 10.04 | 2M |
| 8 | 2026-10-28 | 10.02 | 10.27 | 9.99 | 10.22 | 3M |
| 9 | 2026-10-27 | 10.47 | 10.47 | 10.02 | 10.02 | 3M |
| 10 | 2026-10-26 | 10.11 | 10.49 | 10.11 | 10.36 | 5M |
| 11 | 2026-10-23 | 9.95 | 10.23 | 9.56 | 10.22 | 7M |
| 12 | 2026-10-22 | 10.26 | 10.34 | 10.03 | 10.04 | 4M |
52W
Data range
9.56
4.7%
18.10
High/low over the last 250 trading days, and where the price sits.
← Stocks