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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 11.50 | 11.63 | 11.35 | 11.57 | +0.96% | 1.99 | 1.56% |
| 2025-06-24 | 11.23 | 11.49 | 11.21 | 11.46 | +2.23% | 1.78 | 1.41% |
| 2025-06-23 | 10.92 | 11.24 | 10.85 | 11.21 | +1.63% | 1.11 | 0.90% |
| 2025-06-20 | 11.19 | 11.26 | 11.01 | 11.03 | -1.61% | 1.41 | 1.15% |
| 2025-06-19 | 11.37 | 11.45 | 11.14 | 11.21 | -2.10% | 1.83 | 1.46% |
| 2025-06-18 | 11.39 | 11.65 | 11.35 | 11.45 | +0.09% | 1.56 | 1.23% |
| 2025-06-17 | 11.41 | 11.61 | 11.27 | 11.44 | -0.35% | 1.88 | 1.47% |
| 2025-06-16 | 11.23 | 11.70 | 11.13 | 11.48 | +2.14% | 2.54 | 2.01% |
| 2025-06-13 | 11.53 | 11.57 | 11.21 | 11.24 | -3.10% | 2.16 | 1.72% |
| 2025-06-12 | 11.53 | 11.77 | 11.53 | 11.60 | 0.00% | 2.44 | 1.88% |
| 2025-06-11 | 11.75 | 11.92 | 11.54 | 11.60 | -1.44% | 3.35 | 2.57% |
| 2025-06-10 | 11.94 | 12.00 | 11.67 | 11.77 | -1.50% | 3.23 | 2.46% |
| 2025-06-09 | 11.40 | 12.18 | 11.40 | 11.95 | +1.35% | 5.99 | 4.56% |
| 2025-06-06 | 11.22 | 12.03 | 11.10 | 11.79 | +5.34% | 6.34 | 4.85% |
| 2025-06-05 | 11.01 | 11.24 | 10.96 | 11.19 | +1.17% | 1.27 | 1.02% |
| 2025-06-04 | 10.97 | 11.08 | 10.90 | 11.06 | +0.91% | 1.18 | 0.96% |
| 2025-06-03 | 11.07 | 11.26 | 10.94 | 10.96 | -2.05% | 1.81 | 1.47% |
| 2025-05-30 | 11.52 | 11.55 | 11.15 | 11.19 | -3.19% | 1.69 | 1.35% |
| 2025-05-29 | 11.29 | 11.61 | 11.29 | 11.56 | +1.75% | 1.52 | 1.18% |
| 2025-05-28 | 11.47 | 11.64 | 11.30 | 11.36 | -0.87% | 1.03 | 0.81% |