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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.29 | 10.50 | 10.26 | 10.49 | +1.77% | 0.68 | 1.35% |
| 2025-06-24 | 10.00 | 10.33 | 9.99 | 10.31 | +3.15% | 0.68 | 1.36% |
| 2025-06-23 | 9.90 | 10.02 | 9.84 | 9.99 | +0.67% | 0.39 | 0.81% |
| 2025-06-20 | 9.88 | 10.03 | 9.88 | 9.93 | +0.17% | 0.40 | 0.83% |
| 2025-06-19 | 10.15 | 10.18 | 9.88 | 9.91 | -2.68% | 0.64 | 1.30% |
| 2025-06-18 | 10.17 | 10.21 | 10.09 | 10.18 | +0.08% | 0.41 | 0.84% |
| 2025-06-17 | 10.26 | 10.31 | 10.08 | 10.17 | -0.89% | 0.59 | 1.20% |
| 2025-06-16 | 10.19 | 10.37 | 10.17 | 10.26 | +0.32% | 0.49 | 0.98% |
| 2025-06-13 | 10.41 | 10.49 | 10.17 | 10.23 | -2.06% | 0.62 | 1.24% |
| 2025-06-12 | 10.49 | 10.55 | 10.41 | 10.45 | -1.02% | 0.77 | 1.50% |
| 2025-06-11 | 10.45 | 10.63 | 10.45 | 10.55 | +0.39% | 0.78 | 1.51% |
| 2025-06-10 | 10.45 | 10.58 | 10.26 | 10.51 | +0.32% | 0.95 | 1.87% |
| 2025-06-09 | 10.20 | 10.65 | 10.20 | 10.48 | +2.67% | 1.23 | 2.41% |
| 2025-06-06 | 10.23 | 10.24 | 10.14 | 10.21 | -0.48% | 0.34 | 0.68% |
| 2025-06-05 | 10.17 | 10.26 | 10.10 | 10.26 | +0.98% | 0.61 | 1.23% |
| 2025-06-04 | 10.16 | 10.23 | 10.13 | 10.16 | -0.16% | 0.53 | 1.07% |
| 2025-06-03 | 10.20 | 10.30 | 10.10 | 10.17 | -0.49% | 0.56 | 1.13% |
| 2025-05-30 | 10.40 | 10.40 | 10.20 | 10.22 | -1.90% | 0.66 | 1.33% |
| 2025-05-29 | 10.26 | 10.49 | 10.22 | 10.42 | +1.53% | 0.86 | 1.69% |
| 2025-05-28 | 10.19 | 10.31 | 10.17 | 10.26 | +0.81% | 0.51 | 1.02% |