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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.42 | 11.53 | 11.36 | 11.49 | +0.70% | 0.73 | 1.31% |
| 2025-09-16 | 11.35 | 11.42 | 11.25 | 11.41 | +0.53% | 0.68 | 1.23% |
| 2025-09-15 | 11.43 | 11.50 | 11.30 | 11.35 | -0.87% | 0.67 | 1.21% |
| 2025-09-12 | 11.56 | 11.57 | 11.42 | 11.45 | -1.04% | 0.83 | 1.49% |
| 2025-09-11 | 11.28 | 11.57 | 11.17 | 11.57 | +2.57% | 1.08 | 1.97% |
| 2025-09-10 | 11.29 | 11.38 | 11.24 | 11.28 | -0.18% | 0.51 | 0.94% |
| 2025-09-09 | 11.43 | 11.43 | 11.23 | 11.30 | -1.14% | 0.66 | 1.20% |
| 2025-09-08 | 11.36 | 11.46 | 11.28 | 11.43 | +0.62% | 0.81 | 1.48% |
| 2025-09-05 | 11.22 | 11.36 | 11.15 | 11.36 | +2.07% | 0.79 | 1.45% |
| 2025-09-04 | 11.18 | 11.34 | 10.97 | 11.13 | -0.45% | 1.00 | 1.84% |
| 2025-09-03 | 11.44 | 11.50 | 11.15 | 11.18 | -2.10% | 0.94 | 1.73% |
| 2025-09-02 | 11.67 | 11.67 | 11.24 | 11.42 | -2.14% | 1.46 | 2.65% |
| 2025-09-01 | 11.71 | 11.75 | 11.58 | 11.67 | 0.00% | 0.89 | 1.59% |
| 2025-08-29 | 11.79 | 11.80 | 11.60 | 11.67 | -1.10% | 1.03 | 1.82% |
| 2025-08-28 | 11.62 | 11.87 | 11.43 | 11.80 | +1.03% | 1.77 | 3.13% |
| 2025-08-27 | 12.10 | 12.13 | 11.68 | 11.68 | -3.39% | 2.09 | 3.63% |
| 2025-08-26 | 12.01 | 12.18 | 11.94 | 12.09 | +0.67% | 1.55 | 2.65% |
| 2025-08-25 | 12.24 | 12.28 | 11.89 | 12.01 | -1.72% | 3.07 | 5.29% |
| 2025-08-22 | 12.26 | 12.32 | 12.11 | 12.22 | -0.33% | 1.64 | 2.79% |
| 2025-08-21 | 12.62 | 12.68 | 12.18 | 12.26 | -2.78% | 2.33 | 3.91% |