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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 14.58 | 14.86 | 14.40 | 14.76 | +2.07% | 2.85 | 4.00% |
| 2026-04-21 | 14.42 | 14.46 | 14.27 | 14.46 | +0.07% | 1.19 | 1.71% |
| 2026-04-20 | 14.24 | 14.52 | 14.16 | 14.45 | +1.47% | 1.67 | 2.39% |
| 2026-04-17 | 14.26 | 14.38 | 14.16 | 14.24 | -0.14% | 1.34 | 1.94% |
| 2026-04-16 | 14.12 | 14.29 | 14.02 | 14.26 | +0.56% | 1.19 | 1.73% |
| 2026-04-15 | 14.33 | 14.41 | 14.10 | 14.18 | -0.91% | 1.62 | 2.35% |
| 2026-04-14 | 14.26 | 14.41 | 14.12 | 14.31 | +0.77% | 1.93 | 2.81% |
| 2026-04-13 | 13.96 | 14.32 | 13.83 | 14.20 | +1.21% | 2.33 | 3.39% |
| 2026-04-10 | 14.22 | 14.32 | 13.94 | 14.03 | +0.65% | 2.42 | 3.55% |
| 2026-04-09 | 14.12 | 14.17 | 13.80 | 13.94 | 0.00% | 3.69 | 5.44% |
| 2026-04-08 | 13.31 | 13.94 | 13.31 | 13.94 | +10.02% | 1.57 | 2.35% |
| 2026-04-07 | 12.71 | 12.82 | 12.60 | 12.67 | -0.39% | 0.63 | 1.02% |
| 2026-04-03 | 13.07 | 13.17 | 12.72 | 12.72 | -2.68% | 0.82 | 1.32% |
| 2026-04-02 | 13.30 | 13.48 | 13.00 | 13.07 | -2.83% | 0.85 | 1.33% |
| 2026-04-01 | 13.55 | 13.64 | 13.33 | 13.45 | +1.59% | 1.09 | 1.67% |
| 2026-03-31 | 13.28 | 13.60 | 13.23 | 13.24 | -0.75% | 1.11 | 1.71% |
| 2026-03-30 | 13.01 | 13.37 | 13.00 | 13.34 | +0.68% | 1.04 | 1.63% |
| 2026-03-27 | 13.00 | 13.32 | 12.95 | 13.25 | +0.53% | 0.90 | 1.41% |
| 2026-03-26 | 13.31 | 13.51 | 13.12 | 13.18 | -1.64% | 0.87 | 1.35% |
| 2026-03-25 | 13.21 | 13.80 | 13.16 | 13.40 | +1.98% | 1.69 | 2.59% |