Sanyou
三友联众 SZ300932 Forward-adjusted GEM R Margin-eligible
8.09
-0.12
-1.46%
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
7.88
High
8.17
Low
7.86
Prev close
8.21
Amplitude
3.78%
Volume
10.9M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
8.06
MA10
8.30
MA20
9.08
MA60
10.21
Sanyou
SZ300932
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
+1.42M
Net main flow, 5 days
-34.88M
Net main flow, 10 days
-28.82M
Super-large orders +2.64M · Large orders -1.22M · Net main ratio +1.61%
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 | 7.88 | 8.17 | 7.86 | 8.09 | 11M |
| 2 | 2026-11-05 | 8.05 | 8.30 | 7.98 | 8.21 | 14M |
| 3 | 2026-11-04 | 7.88 | 8.09 | 7.68 | 8.05 | 17M |
| 4 | 2026-11-03 | 8.10 | 8.20 | 7.82 | 7.89 | 16M |
| 5 | 2026-11-02 | 8.13 | 8.16 | 7.84 | 8.04 | 19M |
| 6 | 2026-10-30 | 8.03 | 8.42 | 7.99 | 8.00 | 13M |
| 7 | 2026-10-29 | 8.70 | 8.71 | 8.36 | 8.36 | 12M |
| 8 | 2026-10-28 | 8.51 | 8.88 | 8.51 | 8.81 | 11M |
| 9 | 2026-10-27 | 8.99 | 9.15 | 8.59 | 8.59 | 8M |
| 10 | 2026-10-26 | 9.16 | 9.24 | 8.88 | 8.99 | 9M |
| 11 | 2026-10-23 | 9.03 | 9.29 | 8.46 | 9.25 | 12M |
| 12 | 2026-10-22 | 9.61 | 9.68 | 9.15 | 9.19 | 7M |
52W
Data range
7.49
10.4%
13.22
High/low over the last 250 trading days, and where the price sits.
← Stocks