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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.56 | 11.56 | 11.34 | 11.46 | -0.78% | 0.96 | 0.75% |
| 2025-05-26 | 11.28 | 11.55 | 11.20 | 11.55 | +2.38% | 1.54 | 1.21% |
| 2025-05-23 | 11.59 | 11.61 | 11.27 | 11.28 | -2.83% | 1.56 | 1.22% |
| 2025-05-22 | 11.58 | 11.81 | 11.42 | 11.61 | +0.26% | 1.58 | 1.22% |
| 2025-05-21 | 11.75 | 11.77 | 11.53 | 11.58 | -1.36% | 1.08 | 0.83% |
| 2025-05-20 | 11.48 | 11.75 | 11.43 | 11.74 | +1.46% | 1.35 | 1.03% |
| 2025-05-19 | 11.51 | 11.59 | 11.35 | 11.57 | +0.52% | 1.00 | 0.77% |
| 2025-05-16 | 11.53 | 11.70 | 11.45 | 11.51 | -0.34% | 1.00 | 0.77% |
| 2025-05-15 | 11.72 | 11.73 | 11.52 | 11.55 | -1.61% | 1.11 | 0.86% |
| 2025-05-14 | 11.78 | 11.83 | 11.61 | 11.74 | -0.08% | 1.37 | 1.04% |
| 2025-05-13 | 11.92 | 11.94 | 11.69 | 11.75 | -0.25% | 1.62 | 1.22% |
| 2025-05-12 | 11.68 | 11.78 | 11.67 | 11.78 | +1.81% | 1.45 | 1.10% |
| 2025-05-09 | 11.83 | 11.83 | 11.52 | 11.57 | -2.27% | 1.54 | 1.18% |
| 2025-05-08 | 11.59 | 11.89 | 11.51 | 11.84 | +2.24% | 2.45 | 1.85% |
| 2025-05-07 | 11.81 | 11.90 | 11.46 | 11.58 | -0.60% | 2.30 | 1.76% |
| 2025-05-06 | 11.17 | 11.65 | 11.17 | 11.65 | +4.37% | 2.44 | 1.89% |