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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.56 | 12.83 | 12.38 | 12.60 | +1.04% | 5.18 | 3.72% |
| 2025-08-19 | 12.23 | 12.64 | 12.17 | 12.47 | +1.55% | 6.35 | 4.59% |
| 2025-08-18 | 11.78 | 12.67 | 11.76 | 12.28 | +4.24% | 6.38 | 4.68% |
| 2025-08-15 | 11.64 | 11.81 | 11.61 | 11.78 | +1.12% | 1.76 | 1.35% |
| 2025-08-14 | 11.90 | 11.91 | 11.60 | 11.65 | -1.77% | 1.96 | 1.51% |
| 2025-08-13 | 11.77 | 11.86 | 11.73 | 11.86 | +0.76% | 2.01 | 1.53% |
| 2025-08-12 | 11.72 | 11.82 | 11.65 | 11.77 | +0.17% | 1.39 | 1.07% |
| 2025-08-11 | 11.53 | 11.78 | 11.53 | 11.75 | +1.56% | 1.56 | 1.20% |
| 2025-08-08 | 11.69 | 11.69 | 11.53 | 11.57 | -1.20% | 1.60 | 1.24% |
| 2025-08-07 | 11.76 | 11.84 | 11.69 | 11.71 | -0.59% | 1.47 | 1.13% |
| 2025-08-06 | 11.75 | 11.80 | 11.63 | 11.78 | +0.26% | 1.57 | 1.20% |
| 2025-08-05 | 11.59 | 11.77 | 11.59 | 11.75 | +1.38% | 1.65 | 1.27% |
| 2025-08-04 | 11.43 | 11.61 | 11.38 | 11.59 | +0.52% | 1.12 | 0.88% |
| 2025-08-01 | 11.44 | 11.59 | 11.38 | 11.53 | +0.79% | 1.38 | 1.08% |
| 2025-07-31 | 11.64 | 11.82 | 11.40 | 11.44 | -1.38% | 2.19 | 1.70% |
| 2025-07-30 | 11.71 | 11.71 | 11.50 | 11.60 | -0.94% | 1.40 | 1.08% |
| 2025-07-29 | 11.65 | 11.71 | 11.52 | 11.71 | +0.26% | 1.37 | 1.06% |
| 2025-07-28 | 11.69 | 11.74 | 11.60 | 11.68 | +0.09% | 1.26 | 0.97% |
| 2025-07-25 | 11.62 | 11.71 | 11.58 | 11.67 | +0.43% | 1.39 | 1.07% |
| 2025-07-24 | 11.49 | 11.62 | 11.45 | 11.62 | +1.40% | 1.52 | 1.18% |