中创股份 sh.688695
24.48
-1.61%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 33.11 | 33.30 | 32.42 | 33.18 | -0.39% | 0.40 | 2.37% |
| 2025-08-19 | 33.11 | 33.65 | 32.55 | 33.31 | +0.60% | 0.67 | 3.97% |
| 2025-08-18 | 32.07 | 33.25 | 32.00 | 33.11 | +3.37% | 0.78 | 4.64% |
| 2025-08-15 | 31.52 | 32.29 | 31.40 | 32.03 | +2.04% | 0.38 | 2.34% |
| 2025-08-14 | 32.48 | 32.77 | 31.39 | 31.39 | -3.39% | 0.42 | 2.56% |
| 2025-08-13 | 32.78 | 33.09 | 32.47 | 32.49 | -0.85% | 0.41 | 2.43% |
| 2025-08-12 | 32.97 | 34.20 | 32.59 | 32.77 | -0.82% | 0.47 | 2.75% |
| 2025-08-11 | 32.65 | 33.16 | 32.33 | 33.04 | +1.57% | 0.41 | 2.45% |
| 2025-08-08 | 32.96 | 32.96 | 32.25 | 32.53 | -1.27% | 0.42 | 2.50% |
| 2025-08-07 | 33.20 | 33.20 | 32.51 | 32.95 | -0.81% | 0.44 | 2.64% |
| 2025-08-06 | 32.63 | 33.24 | 32.16 | 33.22 | +2.40% | 0.59 | 3.49% |
| 2025-08-05 | 32.80 | 32.82 | 32.19 | 32.44 | -1.52% | 0.53 | 3.18% |
| 2025-08-04 | 31.70 | 33.25 | 31.54 | 32.94 | +2.49% | 0.76 | 4.54% |
| 2025-08-01 | 31.22 | 32.45 | 31.14 | 32.14 | +2.95% | 0.77 | 4.70% |
| 2025-07-31 | 31.45 | 31.82 | 31.15 | 31.22 | -0.67% | 0.59 | 3.66% |
| 2025-07-30 | 31.58 | 31.74 | 31.00 | 31.43 | -0.10% | 0.51 | 3.18% |
| 2025-07-29 | 31.29 | 31.61 | 31.02 | 31.46 | +0.67% | 0.36 | 2.23% |
| 2025-07-28 | 31.04 | 31.27 | 30.78 | 31.25 | +0.55% | 0.38 | 2.37% |
| 2025-07-25 | 30.56 | 31.13 | 30.52 | 31.08 | +1.80% | 0.52 | 3.28% |
| 2025-07-24 | 30.36 | 30.62 | 30.20 | 30.53 | +0.56% | 0.34 | 2.15% |