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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.09 | 11.45 | 11.06 | 11.26 | +0.81% | 0.83 | 1.52% |
| 2025-12-17 | 11.31 | 11.38 | 10.92 | 11.17 | -1.59% | 1.23 | 2.30% |
| 2025-12-16 | 11.63 | 11.63 | 11.25 | 11.35 | -2.24% | 1.10 | 2.00% |
| 2025-12-15 | 11.50 | 11.75 | 11.45 | 11.61 | +0.96% | 1.78 | 3.16% |
| 2025-12-12 | 11.00 | 11.52 | 11.00 | 11.50 | +3.60% | 1.91 | 3.47% |
| 2025-12-11 | 11.07 | 11.26 | 11.06 | 11.10 | +0.27% | 1.20 | 2.22% |
| 2025-12-10 | 11.07 | 11.10 | 10.97 | 11.07 | 0.00% | 0.45 | 0.84% |
| 2025-12-09 | 11.12 | 11.18 | 11.02 | 11.07 | -0.90% | 0.66 | 1.24% |
| 2025-12-08 | 11.15 | 11.29 | 11.14 | 11.17 | +0.18% | 0.78 | 1.45% |
| 2025-12-05 | 10.99 | 11.17 | 10.95 | 11.15 | +0.91% | 0.73 | 1.36% |
| 2025-12-04 | 10.96 | 11.18 | 10.90 | 11.05 | -0.09% | 0.89 | 1.67% |
| 2025-12-03 | 10.92 | 11.43 | 10.83 | 11.06 | +1.28% | 1.28 | 2.39% |
| 2025-12-02 | 10.76 | 10.97 | 10.69 | 10.92 | +1.30% | 0.62 | 1.18% |
| 2025-12-01 | 10.81 | 10.85 | 10.76 | 10.78 | -0.28% | 0.56 | 1.08% |
| 2025-11-28 | 10.68 | 10.82 | 10.65 | 10.81 | +1.12% | 0.38 | 0.73% |
| 2025-11-27 | 10.59 | 10.78 | 10.59 | 10.69 | +0.94% | 0.47 | 0.91% |
| 2025-11-26 | 10.78 | 10.81 | 10.57 | 10.59 | -1.40% | 0.45 | 0.88% |
| 2025-11-25 | 10.69 | 10.81 | 10.66 | 10.74 | +0.66% | 0.39 | 0.75% |
| 2025-11-24 | 10.69 | 10.72 | 10.58 | 10.67 | +0.28% | 0.41 | 0.79% |
| 2025-11-21 | 10.93 | 11.05 | 10.60 | 10.64 | -3.45% | 0.84 | 1.61% |