Marssenger Kitchenware
火星人 SZ300894 Forward-adjusted GEM R Margin-eligible
9.20
-0.27
-2.85%
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
9.21
High
9.50
Low
9.16
Prev close
9.47
Amplitude
3.59%
Volume
5.6M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
9.29
MA10
9.13
MA20
9.34
MA60
10.34
Marssenger Kitchenware
SZ300894
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
+2.63M
Net main flow, 5 days
+22.97M
Net main flow, 10 days
+21.73M
Super-large orders -1.10M · Large orders +3.74M · Net main ratio +5.01%
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 | 9.21 | 9.50 | 9.16 | 9.20 | 6M |
| 2 | 2026-11-05 | 9.22 | 9.60 | 9.19 | 9.47 | 7M |
| 3 | 2026-11-04 | 9.31 | 9.39 | 8.90 | 9.30 | 10M |
| 4 | 2026-11-03 | 9.12 | 10.22 | 9.12 | 9.36 | 13M |
| 5 | 2026-11-02 | 8.68 | 9.57 | 8.68 | 9.13 | 10M |
| 6 | 2026-10-30 | 8.81 | 9.14 | 8.70 | 8.70 | 5M |
| 7 | 2026-10-29 | 9.01 | 9.02 | 8.81 | 8.97 | 3M |
| 8 | 2026-10-28 | 8.95 | 9.13 | 8.90 | 9.01 | 3M |
| 9 | 2026-10-27 | 9.23 | 9.33 | 8.90 | 8.95 | 3M |
| 10 | 2026-10-26 | 9.34 | 9.40 | 9.18 | 9.22 | 3M |
| 11 | 2026-10-23 | 8.95 | 9.34 | 8.56 | 9.31 | 7M |
| 12 | 2026-10-22 | 9.43 | 9.54 | 9.06 | 9.08 | 4M |
52W
Data range
8.40
16.8%
13.15
High/low over the last 250 trading days, and where the price sits.
← Stocks