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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.25 | 10.29 | 10.12 | 10.18 | -0.40% | 0.39 | 0.78% |
| 2025-05-26 | 10.14 | 10.27 | 10.07 | 10.22 | +1.06% | 0.38 | 0.76% |
| 2025-05-23 | 10.11 | 10.28 | 10.07 | 10.12 | +0.08% | 0.54 | 1.08% |
| 2025-05-22 | 10.25 | 10.32 | 10.10 | 10.11 | -1.21% | 0.50 | 1.00% |
| 2025-05-21 | 10.33 | 10.33 | 10.18 | 10.23 | -1.12% | 0.45 | 0.90% |
| 2025-05-20 | 10.22 | 10.36 | 10.18 | 10.35 | +1.13% | 0.51 | 1.03% |
| 2025-05-19 | 10.17 | 10.25 | 10.14 | 10.23 | +0.32% | 0.41 | 0.83% |
| 2025-05-16 | 10.16 | 10.31 | 10.14 | 10.20 | +0.57% | 0.54 | 1.08% |
| 2025-05-15 | 10.27 | 10.27 | 10.14 | 10.14 | -1.13% | 0.49 | 0.99% |
| 2025-05-14 | 10.26 | 10.42 | 10.17 | 10.26 | 0.00% | 0.75 | 1.50% |
| 2025-05-13 | 10.37 | 10.40 | 10.17 | 10.26 | 0.00% | 0.58 | 1.16% |
| 2025-05-12 | 10.28 | 10.32 | 10.18 | 10.26 | +0.24% | 0.49 | 0.98% |
| 2025-05-09 | 10.33 | 10.33 | 10.16 | 10.23 | -1.04% | 0.54 | 1.08% |
| 2025-05-08 | 10.21 | 10.42 | 10.15 | 10.34 | +1.30% | 0.76 | 1.50% |
| 2025-05-07 | 10.28 | 10.36 | 10.12 | 10.21 | -0.40% | 0.85 | 1.71% |
| 2025-05-06 | 10.05 | 10.26 | 10.05 | 10.25 | +2.57% | 1.00 | 2.02% |