Chase Science

创识科技 SZ300941 Forward-adjusted GEM R Margin-eligible
14.22 -0.61 -4.11%
Sectors
ThemeXinchuang -2.58% ThemeDigital Currency -2.63% ThemeFujian FTZ -2.19% ThemeMobile Payment -2.43% ThemeXiong'an New Area -1.43% IndustryComputer Hardware -2.84%

✦ 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
14.33
High
14.82
Low
14.20
Prev close
14.83
Amplitude
4.18%
Volume
4.0M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
14.54
MA10
14.70
MA20
15.17
MA60
15.15
🕰 Time machine Pick a date to see history up to that day
Chase Science SZ300941
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
-967.69K
Net main flow, 5 days
+17.30M
Net main flow, 10 days
+28.07M

Super-large orders +1.22M · Large orders -2.19M · Net main ratio -1.68%

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 14.33 14.82 14.20 14.22 4M
2 2026-11-05 14.48 14.95 14.42 14.83 5M
3 2026-11-04 14.17 14.64 13.87 14.48 5M
4 2026-11-03 14.60 14.87 14.21 14.37 5M
5 2026-11-02 13.59 14.96 13.17 14.81 8M
6 2026-10-30 14.49 14.59 13.31 13.31 6M
7 2026-10-29 15.03 15.14 14.51 14.59 5M
8 2026-10-28 15.22 15.44 14.61 15.28 5M
9 2026-10-27 15.89 16.25 15.05 15.07 6M
10 2026-10-26 15.64 16.71 15.42 16.04 9M
11 2026-10-23 14.84 15.67 14.01 15.62 9M
12 2026-10-22 15.85 15.88 15.12 15.12 6M

52W

Data range
12.74 8.0% 31.22

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

← Stocks