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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.89 | 13.15 | 12.68 | 13.14 | +4.37% | 1.21 | 1.94% |
| 2026-03-23 | 12.92 | 13.31 | 12.51 | 12.59 | -5.55% | 1.63 | 2.61% |
| 2026-03-20 | 13.60 | 13.76 | 13.31 | 13.33 | -1.70% | 1.06 | 1.62% |
| 2026-03-19 | 13.80 | 13.80 | 13.50 | 13.56 | -2.73% | 1.16 | 1.76% |
| 2026-03-18 | 13.90 | 13.98 | 13.74 | 13.94 | +0.58% | 1.04 | 1.55% |
| 2026-03-17 | 14.01 | 14.35 | 13.83 | 13.86 | -1.00% | 1.56 | 2.30% |
| 2026-03-16 | 14.16 | 14.17 | 13.72 | 14.00 | -1.06% | 1.45 | 2.17% |
| 2026-03-13 | 14.17 | 14.52 | 14.06 | 14.15 | -0.91% | 1.26 | 1.83% |
| 2026-03-12 | 14.50 | 14.55 | 14.19 | 14.28 | -1.99% | 1.27 | 1.84% |
| 2026-03-11 | 14.73 | 14.88 | 14.49 | 14.57 | -1.02% | 1.25 | 1.76% |
| 2026-03-10 | 14.50 | 14.75 | 14.50 | 14.72 | +2.36% | 1.31 | 1.85% |
| 2026-03-09 | 14.30 | 14.45 | 14.03 | 14.38 | -1.30% | 1.53 | 2.22% |
| 2026-03-06 | 14.26 | 14.74 | 14.26 | 14.57 | +1.39% | 1.55 | 2.20% |
| 2026-03-05 | 14.19 | 14.57 | 14.19 | 14.37 | +3.53% | 2.23 | 3.21% |
| 2026-03-04 | 13.72 | 14.17 | 13.72 | 13.88 | -0.86% | 1.68 | 2.50% |
| 2026-03-03 | 15.00 | 15.12 | 13.93 | 14.00 | -5.41% | 3.07 | 4.41% |
| 2026-03-02 | 15.00 | 15.28 | 14.73 | 14.80 | -3.65% | 2.56 | 3.55% |
| 2026-02-27 | 15.30 | 15.40 | 15.19 | 15.36 | -0.58% | 1.89 | 2.56% |
| 2026-02-26 | 15.41 | 15.48 | 15.26 | 15.45 | +0.39% | 2.47 | 3.32% |
| 2026-02-25 | 15.17 | 15.48 | 15.16 | 15.39 | +1.32% | 2.46 | 3.32% |