*ST创兴 sh.600193
2.17
nan%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.23 | 4.24 | 4.13 | 4.19 | -0.95% | 0.44 | 2.49% |
| 2025-07-21 | 4.35 | 4.40 | 4.23 | 4.23 | -4.94% | 0.87 | 4.75% |
| 2025-07-18 | 4.71 | 4.71 | 4.44 | 4.45 | -2.84% | 1.19 | 6.17% |
| 2025-07-17 | 4.58 | 4.58 | 4.58 | 4.58 | +5.05% | 0.32 | 1.67% |
| 2025-07-16 | 4.32 | 4.48 | 4.30 | 4.36 | +0.93% | 0.58 | 3.13% |
| 2025-07-15 | 4.27 | 4.37 | 4.22 | 4.32 | +0.47% | 0.39 | 2.15% |
| 2025-07-14 | 4.23 | 4.30 | 4.20 | 4.30 | -0.23% | 0.39 | 2.15% |
| 2025-07-11 | 4.21 | 4.37 | 4.12 | 4.31 | +2.62% | 0.65 | 3.58% |
| 2025-07-10 | 4.16 | 4.24 | 4.10 | 4.20 | -0.71% | 0.52 | 2.95% |
| 2025-07-09 | 4.47 | 4.52 | 4.21 | 4.23 | -4.51% | 1.07 | 5.86% |
| 2025-07-08 | 4.40 | 4.49 | 4.40 | 4.43 | 0.00% | 0.37 | 1.95% |
| 2025-07-07 | 4.27 | 4.49 | 4.23 | 4.43 | +3.26% | 0.51 | 2.75% |
| 2025-07-04 | 4.31 | 4.36 | 4.25 | 4.29 | +0.23% | 0.38 | 2.07% |
| 2025-07-03 | 4.28 | 4.36 | 4.23 | 4.28 | -0.47% | 0.48 | 2.60% |
| 2025-07-02 | 4.42 | 4.42 | 4.27 | 4.30 | -3.37% | 0.62 | 3.39% |
| 2025-07-01 | 4.52 | 4.55 | 4.40 | 4.45 | -1.98% | 0.57 | 2.99% |
| 2025-06-30 | 4.65 | 4.69 | 4.50 | 4.54 | -2.37% | 0.57 | 2.96% |
| 2025-06-27 | 4.55 | 4.68 | 4.34 | 4.65 | +1.97% | 0.96 | 5.02% |
| 2025-06-26 | 4.62 | 4.68 | 4.56 | 4.56 | -5.00% | 1.07 | 5.45% |
| 2025-06-25 | 4.64 | 4.90 | 4.60 | 4.80 | +2.78% | 1.09 | 5.37% |