创业慧康
SZ300451 Forward-adjusted GEM
3.49
-0.02
(-0.57%)
Open
3.50
High
3.54
Low
3.46
Prev close
3.51
Amplitude
2.28%
Volume
1,701.5万
Trading days
1206
Data range
2021-10-08 ~ 2026-09-30
MA5
3.47
MA10
3.44
MA20
3.45
MA60
3.47
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.50 | 3.54 | 3.46 | 3.49 | 1,701万 |
| 2 | 2026-09-29 | 3.43 | 3.54 | 3.40 | 3.51 | 2,390万 |
| 3 | 2026-09-28 | 3.43 | 3.49 | 3.37 | 3.43 | 1,700万 |
| 4 | 2026-09-24 | 3.48 | 3.51 | 3.44 | 3.45 | 2,113万 |
| 5 | 2026-09-23 | 3.60 | 3.61 | 3.47 | 3.48 | 2,443万 |
| 6 | 2026-09-22 | 3.48 | 3.73 | 3.47 | 3.56 | 4,498万 |
| 7 | 2026-09-21 | 3.36 | 3.45 | 3.34 | 3.44 | 2,204万 |
| 8 | 2026-09-18 | 3.36 | 3.41 | 3.33 | 3.36 | 1,498万 |
| 9 | 2026-09-17 | 3.34 | 3.36 | 3.31 | 3.33 | 1,268万 |
| 10 | 2026-09-16 | 3.31 | 3.35 | 3.26 | 3.34 | 1,339万 |
| 11 | 2026-09-15 | 3.38 | 3.43 | 3.31 | 3.32 | 1,417万 |
| 12 | 2026-09-14 | 3.37 | 3.43 | 3.34 | 3.40 | 1,418万 |
52W
Data range
3.06
10.9%
6.99
High/low over the last 250 trading days, and where the price sits.
← Stocks