Keysino Separation Technology
上海凯鑫 SZ300899 Forward-adjusted GEM R Margin-eligible
23.45
-0.63
-2.62%
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
23.60
High
23.95
Low
22.97
Prev close
24.08
Amplitude
4.07%
Volume
798.9K
Trading days
250
Data range
2025-10-27 ~ 2026-11-06
MA5
23.52
MA10
24.25
MA20
25.72
MA60
28.48
Keysino Separation Technology
SZ300899
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
+372.08K
Net main flow, 5 days
-7.10M
Net main flow, 10 days
-14.56M
Super-large orders 0 · Large orders +372.08K · Net main ratio +1.99%
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 | 23.60 | 23.95 | 22.97 | 23.45 | 799K |
| 2 | 2026-11-05 | 23.08 | 24.10 | 23.08 | 24.08 | 1M |
| 3 | 2026-11-04 | 23.23 | 23.60 | 22.06 | 23.21 | 1M |
| 4 | 2026-11-03 | 23.59 | 24.28 | 22.97 | 23.13 | 938K |
| 5 | 2026-11-02 | 23.62 | 23.98 | 22.37 | 23.73 | 2M |
| 6 | 2026-10-30 | 24.05 | 24.98 | 23.42 | 23.42 | 2M |
| 7 | 2026-10-29 | 25.33 | 25.47 | 24.34 | 24.60 | 1M |
| 8 | 2026-10-28 | 25.04 | 26.05 | 24.78 | 25.57 | 873K |
| 9 | 2026-10-27 | 26.43 | 26.79 | 24.91 | 24.91 | 914K |
| 10 | 2026-10-26 | 26.03 | 26.77 | 25.52 | 26.42 | 2M |
| 11 | 2026-10-23 | 25.65 | 26.31 | 24.21 | 25.89 | 1M |
| 12 | 2026-10-22 | 26.80 | 27.18 | 25.83 | 25.83 | 943K |
52W
Data range
22.06
5.9%
45.59
High/low over the last 250 trading days, and where the price sits.
← Stocks