B-Soft
创业慧康 SZ300451 Forward-adjusted GEM
3.49
-0.02
(-0.57%)
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
3.50
High
3.54
Low
3.46
Prev close
3.51
Amplitude
2.28%
Volume
17.0M
Trading days
250
Data range
2025-09-11 ~ 2026-09-30
MA5
3.47
MA10
3.44
MA20
3.45
MA60
3.47
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.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.50 | 3.54 | 3.46 | 3.49 | 17M |
| 2 | 2026-09-29 | 3.43 | 3.54 | 3.40 | 3.51 | 24M |
| 3 | 2026-09-28 | 3.43 | 3.49 | 3.37 | 3.43 | 17M |
| 4 | 2026-09-24 | 3.48 | 3.51 | 3.44 | 3.45 | 21M |
| 5 | 2026-09-23 | 3.60 | 3.61 | 3.47 | 3.48 | 24M |
| 6 | 2026-09-22 | 3.48 | 3.73 | 3.47 | 3.56 | 45M |
| 7 | 2026-09-21 | 3.36 | 3.45 | 3.34 | 3.44 | 22M |
| 8 | 2026-09-18 | 3.36 | 3.41 | 3.33 | 3.36 | 15M |
| 9 | 2026-09-17 | 3.34 | 3.36 | 3.31 | 3.33 | 13M |
| 10 | 2026-09-16 | 3.31 | 3.35 | 3.26 | 3.34 | 13M |
| 11 | 2026-09-15 | 3.38 | 3.43 | 3.31 | 3.32 | 14M |
| 12 | 2026-09-14 | 3.37 | 3.43 | 3.34 | 3.40 | 14M |
52W
Data range
3.06
10.9%
6.99
High/low over the last 250 trading days, and where the price sits.
← Stocks