Kailong High Technology

凯龙高科 SZ300912 Forward-adjusted GEM R Margin-eligible
15.93 -0.66 -3.98%
Sectors
ThemePM2.5 -2.38% ThemeChina-Russia Trade -1.60% ThemeHumanoid Robot -2.93% ThemeVehicle Thermal Management -2.14%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice
Sign in to use
Open
16.00
High
16.39
Low
15.74
Prev close
16.59
Amplitude
3.92%
Volume
3.1M
Trading days
250
Data range
2025-10-14 ~ 2026-11-06
MA5
15.96
MA10
16.38
MA20
16.83
MA60
18.98
🕰 Time machine Pick a date to see history up to that day
Kailong High Technology SZ300912
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.

Company filings

Public disclosures · open the original to verify
Summarise with AI →

Fund flow

As of 2026-11-06
Net main flow today
-177.81K
Net main flow, 5 days
+3.12M
Net main flow, 10 days
+7.12M

Super-large orders 0 · Large orders -177.81K · Net main ratio -0.35%

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

#DateOpenHighLowCloseVolume
1 2026-11-06 16.00 16.39 15.74 15.93 3M
2 2026-11-05 15.75 16.65 15.50 16.59 4M
3 2026-11-04 15.35 16.06 14.91 15.90 4M
4 2026-11-03 15.94 16.10 15.21 15.41 3M
5 2026-11-02 15.71 16.03 14.95 15.95 5M
6 2026-10-30 16.24 16.78 15.49 15.58 5M
7 2026-10-29 17.28 17.89 16.60 16.60 4M
8 2026-10-28 16.63 17.88 16.63 17.44 5M
9 2026-10-27 17.24 18.10 16.75 16.75 6M
10 2026-10-26 17.34 18.65 16.86 17.69 6M
11 2026-10-23 16.58 17.28 15.42 17.19 4M
12 2026-10-22 17.28 17.52 16.64 16.64 2M

52W

Data range
14.91 3.1% 48.00

High/low over the last 250 trading days, and where the price sits.

← Stocks