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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.09 | 11.18 | 10.93 | 10.98 | -0.63% | 1.25 | 2.33% |
| 2025-07-22 | 11.07 | 11.13 | 10.96 | 11.05 | -0.18% | 1.29 | 2.43% |
| 2025-07-21 | 10.74 | 11.09 | 10.72 | 11.07 | +3.26% | 1.46 | 2.77% |
| 2025-07-18 | 10.72 | 10.79 | 10.63 | 10.72 | -0.19% | 0.59 | 1.14% |
| 2025-07-17 | 10.77 | 10.78 | 10.69 | 10.74 | -0.28% | 0.49 | 0.95% |
| 2025-07-16 | 10.61 | 10.77 | 10.56 | 10.77 | +1.70% | 0.68 | 1.33% |
| 2025-07-15 | 10.80 | 10.87 | 10.58 | 10.59 | -1.76% | 1.11 | 2.16% |
| 2025-07-14 | 10.75 | 10.94 | 10.75 | 10.78 | +0.47% | 1.15 | 2.19% |
| 2025-07-11 | 10.87 | 10.87 | 10.70 | 10.73 | -1.20% | 0.95 | 1.82% |
| 2025-07-10 | 10.71 | 10.91 | 10.67 | 10.86 | +1.21% | 0.72 | 1.38% |
| 2025-07-09 | 10.75 | 10.84 | 10.67 | 10.73 | +0.28% | 0.65 | 1.24% |
| 2025-07-08 | 10.64 | 10.78 | 10.56 | 10.70 | +0.85% | 0.78 | 1.52% |
| 2025-07-07 | 10.53 | 10.65 | 10.49 | 10.61 | +0.76% | 0.82 | 1.60% |
| 2025-07-04 | 10.72 | 10.72 | 10.49 | 10.53 | -1.31% | 0.85 | 1.67% |
| 2025-07-03 | 10.69 | 10.76 | 10.62 | 10.67 | -0.15% | 0.61 | 1.18% |
| 2025-07-02 | 10.79 | 10.79 | 10.62 | 10.69 | -0.92% | 0.63 | 1.21% |
| 2025-07-01 | 10.63 | 10.79 | 10.59 | 10.79 | +1.48% | 0.77 | 1.48% |
| 2025-06-30 | 10.57 | 10.71 | 10.55 | 10.63 | +0.94% | 0.69 | 1.33% |
| 2025-06-27 | 10.52 | 10.58 | 10.47 | 10.53 | +0.63% | 0.52 | 1.02% |
| 2025-06-26 | 10.47 | 10.55 | 10.40 | 10.46 | -0.24% | 0.56 | 1.11% |