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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.19 | 11.20 | 10.98 | 11.02 | -0.54% | 0.58 | 1.09% |
| 2025-11-19 | 11.23 | 11.29 | 11.05 | 11.08 | -1.51% | 0.67 | 1.25% |
| 2025-11-18 | 11.19 | 11.38 | 11.10 | 11.25 | +0.54% | 1.01 | 1.87% |
| 2025-11-17 | 11.42 | 11.46 | 11.14 | 11.19 | -1.93% | 1.06 | 1.95% |
| 2025-11-14 | 11.36 | 11.55 | 11.34 | 11.41 | -0.17% | 0.86 | 1.56% |
| 2025-11-13 | 11.38 | 11.47 | 11.31 | 11.43 | -0.09% | 0.72 | 1.30% |
| 2025-11-12 | 11.39 | 11.59 | 11.30 | 11.44 | +0.53% | 1.06 | 1.93% |
| 2025-11-11 | 11.39 | 11.53 | 11.33 | 11.38 | +0.09% | 0.78 | 1.41% |
| 2025-11-10 | 11.37 | 11.41 | 11.26 | 11.37 | +0.09% | 0.69 | 1.27% |
| 2025-11-07 | 11.39 | 11.47 | 11.31 | 11.36 | -0.61% | 0.82 | 1.48% |
| 2025-11-06 | 11.34 | 11.55 | 11.34 | 11.43 | +0.62% | 1.24 | 2.23% |
| 2025-11-05 | 11.02 | 11.39 | 11.01 | 11.36 | +2.07% | 0.88 | 1.62% |
| 2025-11-04 | 11.27 | 11.31 | 11.06 | 11.13 | -1.24% | 0.60 | 1.11% |
| 2025-11-03 | 11.22 | 11.32 | 11.20 | 11.27 | +0.71% | 0.58 | 1.07% |
| 2025-10-31 | 11.17 | 11.27 | 11.14 | 11.19 | +0.36% | 0.53 | 0.98% |
| 2025-10-30 | 11.31 | 11.35 | 11.13 | 11.15 | -2.87% | 1.14 | 2.11% |
| 2025-10-29 | 11.45 | 11.48 | 11.29 | 11.48 | +0.44% | 0.82 | 1.49% |
| 2025-10-28 | 11.35 | 11.49 | 11.34 | 11.43 | +0.09% | 0.72 | 1.31% |
| 2025-10-27 | 11.38 | 11.45 | 11.26 | 11.42 | +1.15% | 0.79 | 1.43% |
| 2025-10-24 | 11.28 | 11.37 | 11.28 | 11.29 | +0.18% | 0.52 | 0.95% |