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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.31 | 12.87 | 12.28 | 12.84 | +3.80% | 5.13 | 3.65% |
| 2026-04-21 | 12.75 | 12.93 | 12.36 | 12.37 | +1.73% | 6.13 | 4.38% |
| 2026-04-20 | 12.18 | 12.30 | 12.05 | 12.16 | -0.25% | 2.16 | 1.60% |
| 2026-04-17 | 11.86 | 12.25 | 11.82 | 12.19 | +2.18% | 1.97 | 1.47% |
| 2026-04-16 | 11.91 | 12.01 | 11.72 | 11.93 | +0.08% | 1.91 | 1.45% |
| 2026-04-15 | 11.97 | 12.07 | 11.78 | 11.92 | -0.08% | 1.31 | 0.99% |
| 2026-04-14 | 11.90 | 12.05 | 11.84 | 11.93 | +0.59% | 1.34 | 1.01% |
| 2026-04-13 | 11.92 | 12.08 | 11.81 | 11.86 | -1.17% | 1.61 | 1.22% |
| 2026-04-10 | 12.02 | 12.27 | 12.00 | 12.00 | +0.17% | 2.82 | 2.11% |
| 2026-04-09 | 11.60 | 12.28 | 11.54 | 11.98 | +3.81% | 4.65 | 3.49% |
| 2026-04-08 | 11.00 | 11.67 | 10.95 | 11.54 | +6.07% | 2.68 | 2.13% |
| 2026-04-07 | 10.60 | 10.98 | 10.60 | 10.88 | +2.64% | 0.97 | 0.80% |
| 2026-04-03 | 10.66 | 10.72 | 10.51 | 10.60 | +0.09% | 0.95 | 0.81% |
| 2026-04-02 | 10.86 | 10.90 | 10.51 | 10.59 | -2.93% | 1.09 | 0.92% |
| 2026-04-01 | 11.11 | 11.12 | 10.84 | 10.91 | -0.18% | 1.07 | 0.88% |
| 2026-03-31 | 10.95 | 11.20 | 10.89 | 10.93 | -0.55% | 1.78 | 1.45% |
| 2026-03-30 | 10.70 | 11.04 | 10.15 | 10.99 | -0.81% | 3.85 | 3.29% |
| 2026-03-27 | 10.62 | 11.10 | 10.57 | 11.08 | +3.55% | 1.73 | 1.43% |
| 2026-03-26 | 10.76 | 10.87 | 10.64 | 10.70 | -0.65% | 0.82 | 0.69% |
| 2026-03-25 | 10.56 | 10.82 | 10.56 | 10.77 | +2.09% | 0.93 | 0.78% |