创元科技 sz.000551
17.11
-1.33%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 17.42 | 17.78 | 16.70 | 17.11 | -1.33% | 4.35 | 5.27% |
| 2026-05-22 | 17.03 | 17.36 | 16.44 | 17.34 | 0.00% | 5.10 | 6.21% |
| 2026-05-21 | 17.76 | 18.05 | 16.76 | 17.34 | -2.25% | 7.49 | 8.85% |
| 2026-05-20 | 17.48 | 17.75 | 17.25 | 17.74 | +0.85% | 3.82 | 4.50% |
| 2026-05-19 | 17.27 | 17.61 | 17.08 | 17.59 | +0.63% | 4.12 | 4.88% |
| 2026-05-18 | 17.00 | 17.92 | 16.89 | 17.48 | +2.28% | 5.51 | 6.50% |
| 2026-05-15 | 16.41 | 17.65 | 16.32 | 17.09 | +4.14% | 5.33 | 6.48% |
| 2026-05-14 | 17.50 | 17.65 | 16.39 | 16.41 | -6.23% | 6.58 | 8.11% |
| 2026-05-13 | 16.98 | 17.72 | 16.95 | 17.50 | +2.46% | 3.88 | 4.60% |
| 2026-05-12 | 17.19 | 17.50 | 16.96 | 17.08 | -0.23% | 3.73 | 4.49% |
| 2026-05-11 | 16.99 | 17.30 | 16.81 | 17.12 | +0.77% | 4.44 | 5.36% |
| 2026-05-08 | 16.43 | 17.09 | 16.38 | 16.99 | +2.23% | 5.11 | 6.24% |
| 2026-05-07 | 16.43 | 16.73 | 16.30 | 16.62 | +1.22% | 4.81 | 6.00% |
| 2026-05-06 | 16.35 | 16.64 | 16.27 | 16.42 | +0.86% | 7.31 | 9.19% |
| 2026-04-30 | 15.92 | 16.61 | 15.78 | 16.28 | +3.30% | 9.73 | 12.34% |
| 2026-04-29 | 15.45 | 15.76 | 15.45 | 15.76 | +9.98% | 3.37 | 4.43% |
| 2026-04-28 | 14.45 | 14.60 | 14.25 | 14.33 | -1.38% | 1.62 | 2.33% |
| 2026-04-27 | 14.60 | 14.74 | 14.42 | 14.53 | -0.75% | 2.01 | 2.85% |
| 2026-04-24 | 14.84 | 15.15 | 14.58 | 14.64 | -2.27% | 3.04 | 4.22% |
| 2026-04-23 | 14.78 | 15.46 | 14.66 | 14.98 | +1.49% | 4.46 | 6.13% |