创维数字 sz.000810
12.59
+0.88%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.50 | 12.67 | 12.26 | 12.59 | +0.88% | 2.10 | 1.52% |
| 2026-05-22 | 12.57 | 12.70 | 12.25 | 12.48 | -0.64% | 2.29 | 1.66% |
| 2026-05-21 | 12.84 | 13.22 | 12.56 | 12.56 | -2.18% | 3.12 | 2.17% |
| 2026-05-20 | 12.60 | 13.00 | 12.52 | 12.84 | +2.07% | 3.14 | 2.20% |
| 2026-05-19 | 12.23 | 12.60 | 12.16 | 12.58 | +3.11% | 1.51 | 1.10% |
| 2026-05-18 | 12.25 | 12.33 | 12.06 | 12.20 | -0.81% | 1.65 | 1.22% |
| 2026-05-15 | 12.42 | 12.57 | 12.21 | 12.30 | -0.81% | 1.59 | 1.16% |
| 2026-05-14 | 12.70 | 12.74 | 12.37 | 12.40 | -2.21% | 1.76 | 1.27% |
| 2026-05-13 | 12.66 | 12.76 | 12.59 | 12.68 | +0.08% | 1.47 | 1.04% |
| 2026-05-12 | 12.92 | 12.94 | 12.60 | 12.67 | -1.78% | 1.74 | 1.23% |
| 2026-05-11 | 12.97 | 13.12 | 12.83 | 12.90 | -0.54% | 1.99 | 1.39% |
| 2026-05-08 | 12.82 | 13.22 | 12.69 | 12.97 | +0.86% | 2.09 | 1.45% |
| 2026-05-07 | 12.87 | 12.98 | 12.82 | 12.86 | 0.00% | 1.65 | 1.15% |
| 2026-05-06 | 12.70 | 13.00 | 12.70 | 12.86 | +1.34% | 2.79 | 1.95% |
| 2026-04-30 | 12.68 | 12.76 | 12.58 | 12.69 | +0.08% | 1.80 | 1.28% |
| 2026-04-29 | 12.69 | 12.81 | 12.58 | 12.68 | -0.70% | 1.78 | 1.27% |
| 2026-04-28 | 12.91 | 13.01 | 12.68 | 12.77 | -1.84% | 2.45 | 1.72% |
| 2026-04-27 | 12.62 | 13.08 | 12.52 | 13.01 | +3.09% | 4.06 | 2.84% |
| 2026-04-24 | 12.62 | 12.84 | 12.51 | 12.62 | -0.32% | 2.42 | 1.72% |
| 2026-04-23 | 12.78 | 13.03 | 12.55 | 12.66 | -1.40% | 2.88 | 2.04% |