Canature Health Technology
开能健康 SZ300272 Forward-adjusted GEM
5.23
-0.08
-1.51%
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
5.20
High
5.32
Low
5.16
Prev close
5.31
Amplitude
3.01%
Volume
5.5M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
5.14
MA10
5.10
MA20
5.41
MA60
5.72
Canature Health Technology
SZ300272
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
-4.02M
Net main flow, 5 days
+3.14M
Net main flow, 10 days
+14.24M
Super-large orders 0 · Large orders -4.02M · Net main ratio -13.91%
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 | 5.20 | 5.32 | 5.16 | 5.23 | 6M |
| 2 | 2026-11-05 | 5.27 | 5.39 | 5.19 | 5.31 | 11M |
| 3 | 2026-11-04 | 5.09 | 5.13 | 4.93 | 5.12 | 8M |
| 4 | 2026-11-03 | 5.03 | 5.19 | 5.00 | 5.06 | 9M |
| 5 | 2026-11-02 | 5.03 | 5.09 | 4.89 | 5.00 | 8M |
| 6 | 2026-10-30 | 5.08 | 5.31 | 5.00 | 5.03 | 11M |
| 7 | 2026-10-29 | 5.03 | 5.30 | 5.02 | 5.17 | 16M |
| 8 | 2026-10-28 | 4.93 | 5.19 | 4.87 | 5.05 | 13M |
| 9 | 2026-10-27 | 5.10 | 5.17 | 4.90 | 4.91 | 9M |
| 10 | 2026-10-26 | 4.94 | 5.10 | 4.88 | 5.09 | 17M |
| 11 | 2026-10-23 | 5.41 | 5.42 | 4.65 | 4.99 | 29M |
| 12 | 2026-10-22 | 5.76 | 5.78 | 5.53 | 5.53 | 7M |
52W
Data range
4.65
13.2%
9.04
High/low over the last 250 trading days, and where the price sits.
← Stocks