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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 15.89 | 16.30 | 15.66 | 15.78 | -1.19% | 8.44 | 11.00% |
| 2026-01-16 | 15.36 | 16.16 | 15.25 | 15.97 | +5.48% | 11.30 | 14.83% |
| 2026-01-15 | 15.30 | 15.69 | 14.98 | 15.14 | -2.95% | 6.98 | 9.46% |
| 2026-01-14 | 14.27 | 15.71 | 14.21 | 15.60 | +9.24% | 12.26 | 16.80% |
| 2026-01-13 | 15.15 | 15.23 | 14.25 | 14.28 | -7.39% | 7.94 | 11.28% |
| 2026-01-12 | 14.79 | 15.68 | 14.79 | 15.42 | +3.49% | 10.11 | 13.68% |
| 2026-01-09 | 14.88 | 15.40 | 14.73 | 14.90 | -0.20% | 8.66 | 11.91% |
| 2026-01-08 | 14.61 | 15.04 | 14.48 | 14.93 | +2.33% | 7.44 | 10.41% |
| 2026-01-07 | 15.26 | 15.28 | 14.55 | 14.59 | -3.82% | 8.56 | 11.97% |
| 2026-01-06 | 14.50 | 15.28 | 14.47 | 15.17 | +3.06% | 10.31 | 14.35% |
| 2026-01-05 | 14.44 | 15.10 | 14.40 | 14.72 | +0.14% | 10.53 | 14.80% |
| 2025-12-31 | 14.30 | 15.14 | 13.53 | 14.70 | +3.89% | 14.51 | 21.12% |
| 2025-12-30 | 14.00 | 15.00 | 13.75 | 14.15 | -7.33% | 14.71 | 21.53% |
| 2025-12-29 | 15.80 | 16.26 | 15.27 | 15.27 | -10.02% | 7.91 | 10.54% |
| 2025-12-26 | 17.66 | 18.35 | 16.21 | 16.97 | +1.74% | 25.77 | 31.06% |
| 2025-12-25 | 15.18 | 16.68 | 15.16 | 16.68 | +10.03% | 21.66 | 27.38% |
| 2025-12-24 | 15.16 | 15.16 | 15.16 | 15.16 | +10.01% | 1.54 | 2.10% |
| 2025-12-23 | 12.79 | 13.78 | 12.79 | 13.78 | +9.98% | 8.57 | 13.18% |
| 2025-12-22 | 11.40 | 12.53 | 11.40 | 12.53 | +10.01% | 8.42 | 14.19% |
| 2025-12-19 | 11.27 | 11.44 | 11.24 | 11.39 | +1.15% | 0.69 | 1.25% |