*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.24 | 4.24 | 4.12 | 4.14 | -1.66% | 0.34 | 1.91% |
| 2025-11-18 | 4.23 | 4.30 | 4.17 | 4.21 | -0.24% | 0.34 | 1.91% |
| 2025-11-17 | 4.20 | 4.23 | 4.13 | 4.22 | 0.00% | 0.29 | 1.65% |
| 2025-11-14 | 4.16 | 4.25 | 4.15 | 4.22 | +1.20% | 0.31 | 1.75% |
| 2025-11-13 | 4.20 | 4.22 | 4.16 | 4.17 | -1.65% | 0.35 | 1.98% |
| 2025-11-12 | 4.15 | 4.29 | 4.11 | 4.24 | +2.42% | 0.58 | 3.24% |
| 2025-11-11 | 4.12 | 4.15 | 4.11 | 4.14 | 0.00% | 0.27 | 1.54% |
| 2025-11-10 | 4.15 | 4.19 | 4.12 | 4.14 | -0.24% | 0.29 | 1.63% |
| 2025-11-07 | 4.21 | 4.22 | 4.13 | 4.15 | -1.66% | 0.40 | 2.25% |
| 2025-11-06 | 4.27 | 4.32 | 4.20 | 4.22 | -1.40% | 0.32 | 1.80% |
| 2025-11-05 | 4.17 | 4.33 | 4.15 | 4.28 | +2.15% | 0.43 | 2.36% |
| 2025-11-04 | 4.23 | 4.32 | 4.14 | 4.19 | -1.64% | 0.48 | 2.68% |
| 2025-11-03 | 4.15 | 4.30 | 4.12 | 4.26 | +3.15% | 0.54 | 3.02% |
| 2025-10-31 | 4.12 | 4.20 | 4.12 | 4.13 | -0.48% | 0.33 | 1.85% |
| 2025-10-30 | 4.14 | 4.23 | 4.08 | 4.15 | +0.48% | 0.36 | 2.03% |
| 2025-10-29 | 4.09 | 4.15 | 4.09 | 4.13 | -0.48% | 0.25 | 1.41% |
| 2025-10-28 | 4.20 | 4.26 | 4.13 | 4.15 | -0.24% | 0.30 | 1.66% |
| 2025-10-27 | 4.20 | 4.24 | 4.14 | 4.16 | -2.58% | 0.31 | 1.75% |
| 2025-10-24 | 4.15 | 4.32 | 4.12 | 4.27 | +2.89% | 0.51 | 2.83% |
| 2025-10-23 | 4.18 | 4.19 | 4.12 | 4.15 | -0.72% | 0.30 | 1.73% |