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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.99 | 15.36 | 14.99 | 15.19 | +2.08% | 1.91 | 2.59% |
| 2026-02-13 | 14.98 | 15.25 | 14.88 | 14.88 | -0.73% | 1.33 | 1.84% |
| 2026-02-12 | 14.91 | 15.22 | 14.81 | 14.99 | +0.60% | 1.61 | 2.21% |
| 2026-02-11 | 15.23 | 15.29 | 14.88 | 14.90 | -2.30% | 1.86 | 2.56% |
| 2026-02-10 | 15.32 | 15.61 | 15.10 | 15.25 | -0.07% | 2.30 | 3.11% |
| 2026-02-09 | 15.20 | 15.45 | 15.16 | 15.26 | +1.53% | 2.62 | 3.54% |
| 2026-02-06 | 15.05 | 15.36 | 14.82 | 15.03 | -1.70% | 2.57 | 3.52% |
| 2026-02-05 | 15.32 | 15.64 | 15.13 | 15.29 | -1.23% | 2.57 | 3.47% |
| 2026-02-04 | 14.82 | 15.99 | 14.78 | 15.48 | +3.75% | 5.39 | 7.20% |
| 2026-02-03 | 14.60 | 14.93 | 14.57 | 14.92 | +2.83% | 2.11 | 2.95% |
| 2026-02-02 | 14.56 | 14.88 | 14.49 | 14.51 | -1.16% | 2.30 | 3.24% |
| 2026-01-30 | 14.50 | 15.08 | 14.37 | 14.68 | +1.24% | 3.12 | 4.39% |
| 2026-01-29 | 14.82 | 15.09 | 14.50 | 14.50 | -2.36% | 3.51 | 4.92% |
| 2026-01-28 | 15.35 | 15.44 | 14.85 | 14.85 | -4.32% | 4.72 | 6.48% |
| 2026-01-27 | 15.15 | 15.79 | 14.83 | 15.52 | +1.84% | 5.48 | 7.36% |
| 2026-01-26 | 15.80 | 15.88 | 15.10 | 15.24 | -4.63% | 5.66 | 7.58% |
| 2026-01-23 | 15.90 | 16.08 | 15.56 | 15.98 | -0.12% | 7.61 | 9.96% |
| 2026-01-22 | 15.30 | 16.07 | 15.13 | 16.00 | +4.99% | 9.67 | 12.76% |
| 2026-01-21 | 15.00 | 15.77 | 14.71 | 15.24 | -0.85% | 5.27 | 7.19% |
| 2026-01-20 | 15.64 | 15.99 | 15.05 | 15.37 | -2.60% | 6.98 | 9.35% |