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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 30.28 | 30.50 | 29.51 | 30.02 | -0.76% | 0.24 | 1.59% |
| 2025-11-19 | 31.60 | 31.67 | 30.25 | 30.25 | -4.51% | 0.34 | 2.14% |
| 2025-11-18 | 31.55 | 31.84 | 31.18 | 31.68 | +0.41% | 0.30 | 1.84% |
| 2025-11-17 | 31.28 | 31.61 | 31.00 | 31.55 | +1.74% | 0.32 | 2.00% |
| 2025-11-14 | 31.02 | 31.34 | 30.71 | 31.01 | -0.03% | 0.16 | 1.00% |
| 2025-11-13 | 30.73 | 31.09 | 30.61 | 31.02 | +0.65% | 0.20 | 1.26% |
| 2025-11-12 | 31.11 | 31.27 | 30.44 | 30.82 | -0.93% | 0.25 | 1.57% |
| 2025-11-11 | 31.31 | 31.53 | 30.95 | 31.11 | -0.77% | 0.24 | 1.49% |
| 2025-11-10 | 31.17 | 31.59 | 31.16 | 31.35 | +0.58% | 0.29 | 1.81% |
| 2025-11-07 | 31.55 | 31.55 | 30.88 | 31.17 | -1.24% | 0.26 | 1.61% |
| 2025-11-06 | 31.61 | 31.68 | 31.12 | 31.56 | -0.28% | 0.26 | 1.64% |
| 2025-11-05 | 31.60 | 31.96 | 31.41 | 31.65 | -0.72% | 0.33 | 2.04% |
| 2025-11-04 | 32.14 | 32.19 | 31.27 | 31.88 | -1.79% | 0.64 | 3.93% |
| 2025-11-03 | 31.31 | 32.55 | 31.29 | 32.46 | +2.85% | 0.76 | 4.66% |
| 2025-10-31 | 31.10 | 31.85 | 30.75 | 31.56 | +1.68% | 0.61 | 3.79% |
| 2025-10-30 | 30.13 | 32.10 | 30.02 | 31.04 | +2.51% | 0.76 | 4.78% |
| 2025-10-29 | 30.99 | 30.99 | 29.97 | 30.28 | -2.61% | 0.54 | 3.48% |
| 2025-10-28 | 30.96 | 31.60 | 30.76 | 31.09 | +0.32% | 0.30 | 1.90% |
| 2025-10-27 | 31.08 | 31.23 | 30.62 | 30.99 | +0.29% | 0.36 | 2.25% |
| 2025-10-24 | 30.74 | 31.37 | 30.74 | 30.90 | +0.26% | 0.52 | 3.25% |