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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.19 | 11.29 | 11.07 | 11.27 | +0.54% | 0.50 | 0.92% |
| 2025-10-22 | 11.29 | 11.35 | 11.18 | 11.21 | -0.71% | 0.55 | 1.02% |
| 2025-10-21 | 11.09 | 11.35 | 11.06 | 11.29 | +1.99% | 0.75 | 1.38% |
| 2025-10-20 | 10.95 | 11.17 | 10.95 | 11.07 | +1.93% | 0.67 | 1.26% |
| 2025-10-17 | 11.30 | 11.33 | 10.84 | 10.86 | -3.89% | 1.11 | 2.09% |
| 2025-10-16 | 11.49 | 11.54 | 11.27 | 11.30 | -2.33% | 0.74 | 1.35% |
| 2025-10-15 | 11.33 | 11.58 | 11.24 | 11.57 | +1.94% | 0.97 | 1.77% |
| 2025-10-14 | 11.63 | 11.68 | 11.29 | 11.35 | -1.30% | 0.92 | 1.66% |
| 2025-10-13 | 11.20 | 11.51 | 11.10 | 11.50 | -1.12% | 0.98 | 1.78% |
| 2025-10-10 | 11.40 | 11.71 | 11.37 | 11.63 | +1.48% | 1.27 | 2.27% |
| 2025-10-09 | 11.31 | 11.53 | 11.30 | 11.46 | +1.42% | 0.98 | 1.79% |
| 2025-09-30 | 11.48 | 11.52 | 11.27 | 11.30 | -1.48% | 1.11 | 2.02% |
| 2025-09-29 | 11.57 | 11.62 | 11.29 | 11.47 | -1.21% | 1.06 | 1.92% |
| 2025-09-26 | 11.58 | 11.88 | 11.53 | 11.61 | 0.00% | 1.39 | 2.46% |
| 2025-09-25 | 11.74 | 11.84 | 11.57 | 11.61 | -1.53% | 2.02 | 3.57% |
| 2025-09-24 | 11.48 | 11.85 | 11.25 | 11.79 | +2.34% | 3.25 | 5.77% |
| 2025-09-23 | 11.22 | 11.63 | 10.80 | 11.52 | +2.67% | 1.64 | 3.05% |
| 2025-09-22 | 11.27 | 11.31 | 11.07 | 11.22 | -0.71% | 0.74 | 1.37% |
| 2025-09-19 | 11.48 | 11.54 | 11.24 | 11.30 | -1.57% | 1.03 | 1.87% |
| 2025-09-18 | 11.46 | 11.88 | 11.39 | 11.48 | -0.09% | 1.63 | 2.90% |