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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.06 | 12.96 | 12.05 | 12.61 | +3.96% | 3.85 | 6.35% |
| 2025-08-19 | 12.30 | 12.31 | 11.86 | 12.13 | -1.62% | 2.51 | 4.32% |
| 2025-08-18 | 12.41 | 12.49 | 12.27 | 12.33 | +0.41% | 2.27 | 3.81% |
| 2025-08-15 | 11.78 | 12.48 | 11.76 | 12.28 | +4.33% | 2.64 | 4.48% |
| 2025-08-14 | 12.17 | 12.18 | 11.75 | 11.77 | -2.57% | 1.75 | 3.04% |
| 2025-08-13 | 12.09 | 12.14 | 11.98 | 12.08 | -0.08% | 1.47 | 2.53% |
| 2025-08-12 | 12.06 | 12.13 | 11.90 | 12.09 | -0.25% | 1.86 | 3.21% |
| 2025-08-11 | 11.90 | 12.27 | 11.86 | 12.12 | +1.76% | 2.44 | 4.17% |
| 2025-08-08 | 11.67 | 11.96 | 11.64 | 11.91 | +1.97% | 2.07 | 3.63% |
| 2025-08-07 | 11.64 | 11.77 | 11.46 | 11.68 | +0.26% | 1.91 | 3.40% |
| 2025-08-06 | 11.51 | 11.68 | 11.35 | 11.65 | +0.52% | 2.14 | 3.83% |
| 2025-08-05 | 11.12 | 12.10 | 11.08 | 11.59 | +4.89% | 3.41 | 6.10% |
| 2025-08-04 | 11.00 | 11.07 | 10.95 | 11.05 | -0.09% | 0.64 | 1.20% |
| 2025-08-01 | 10.97 | 11.12 | 10.95 | 11.06 | +0.91% | 0.76 | 1.42% |
| 2025-07-31 | 11.02 | 11.16 | 10.90 | 10.96 | -0.54% | 0.95 | 1.79% |
| 2025-07-30 | 11.16 | 11.19 | 10.88 | 11.02 | -1.25% | 1.06 | 2.00% |
| 2025-07-29 | 11.31 | 11.38 | 11.03 | 11.16 | -1.24% | 1.40 | 2.60% |
| 2025-07-28 | 11.16 | 11.45 | 11.03 | 11.30 | +0.98% | 2.21 | 4.08% |
| 2025-07-25 | 11.02 | 11.23 | 10.95 | 11.19 | +1.82% | 1.53 | 2.85% |
| 2025-07-24 | 10.98 | 11.02 | 10.90 | 10.99 | +0.09% | 0.91 | 1.72% |