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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.54 | 11.63 | 11.43 | 11.46 | -0.61% | 1.57 | 1.23% |
| 2025-07-22 | 11.56 | 11.60 | 11.43 | 11.53 | -0.52% | 1.25 | 0.98% |
| 2025-07-21 | 11.49 | 11.60 | 11.44 | 11.59 | +1.13% | 1.55 | 1.21% |
| 2025-07-18 | 11.51 | 11.58 | 11.41 | 11.46 | -0.26% | 1.22 | 0.96% |
| 2025-07-17 | 11.28 | 11.49 | 11.23 | 11.49 | +1.86% | 1.79 | 1.41% |
| 2025-07-16 | 11.23 | 11.45 | 11.23 | 11.28 | +0.27% | 1.46 | 1.16% |
| 2025-07-15 | 11.26 | 11.28 | 11.07 | 11.25 | -0.27% | 1.63 | 1.32% |
| 2025-07-14 | 11.41 | 11.44 | 11.25 | 11.28 | -1.23% | 1.55 | 1.23% |
| 2025-07-11 | 11.38 | 11.49 | 11.22 | 11.42 | +0.35% | 1.48 | 1.17% |
| 2025-07-10 | 11.40 | 11.47 | 11.30 | 11.38 | -0.26% | 1.12 | 0.89% |
| 2025-07-09 | 11.45 | 11.56 | 11.40 | 11.41 | -0.44% | 1.20 | 0.94% |
| 2025-07-08 | 11.35 | 11.52 | 11.30 | 11.46 | +0.88% | 1.32 | 1.04% |
| 2025-07-07 | 11.36 | 11.38 | 11.26 | 11.36 | 0.00% | 0.85 | 0.68% |
| 2025-07-04 | 11.58 | 11.58 | 11.34 | 11.36 | -1.90% | 1.42 | 1.12% |
| 2025-07-03 | 11.42 | 11.63 | 11.40 | 11.58 | +1.31% | 1.43 | 1.11% |
| 2025-07-02 | 11.68 | 11.68 | 11.38 | 11.43 | -2.31% | 1.93 | 1.51% |
| 2025-07-01 | 11.78 | 11.86 | 11.57 | 11.70 | -0.68% | 1.56 | 1.20% |
| 2025-06-30 | 11.71 | 11.82 | 11.66 | 11.78 | +0.60% | 2.00 | 1.53% |
| 2025-06-27 | 11.67 | 11.83 | 11.59 | 11.71 | +1.04% | 2.59 | 1.99% |
| 2025-06-26 | 11.50 | 11.75 | 11.50 | 11.59 | +0.17% | 2.07 | 1.60% |