Emtek
信测标准 SZ300938 Forward-adjusted GEM R Margin-eligible
22.68
-0.96
-4.06%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
22.30
High
23.08
Low
22.00
Prev close
23.64
Amplitude
4.57%
Volume
9.2M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
21.89
MA10
22.14
MA20
23.89
MA60
27.22
Emtek
SZ300938
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
+1.26M
Net main flow, 5 days
+41.41M
Net main flow, 10 days
+62.64K
Super-large orders +5.47M · Large orders -4.21M · Net main ratio +0.61%
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 | 22.30 | 23.08 | 22.00 | 22.68 | 9M |
| 2 | 2026-11-05 | 22.31 | 23.70 | 22.05 | 23.64 | 14M |
| 3 | 2026-11-04 | 20.00 | 22.70 | 19.90 | 22.45 | 17M |
| 4 | 2026-11-03 | 20.91 | 21.05 | 19.58 | 19.66 | 8M |
| 5 | 2026-11-02 | 20.25 | 21.27 | 19.60 | 21.02 | 10M |
| 6 | 2026-10-30 | 21.28 | 21.93 | 20.23 | 20.25 | 10M |
| 7 | 2026-10-29 | 23.34 | 23.34 | 21.90 | 21.96 | 6M |
| 8 | 2026-10-28 | 23.20 | 23.47 | 22.38 | 23.27 | 7M |
| 9 | 2026-10-27 | 24.20 | 24.28 | 22.60 | 22.65 | 5M |
| 10 | 2026-10-26 | 23.85 | 24.37 | 23.55 | 23.77 | 5M |
| 11 | 2026-10-23 | 23.60 | 24.20 | 21.29 | 24.12 | 13M |
| 12 | 2026-10-22 | 25.29 | 25.44 | 24.10 | 24.12 | 5M |
52W
Data range
18.78
10.1%
57.29
High/low over the last 250 trading days, and where the price sits.
← Stocks