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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.40 | 10.55 | 10.23 | 10.55 | +3.03% | 1.18 | 1.03% |
| 2026-03-23 | 10.60 | 10.63 | 10.11 | 10.24 | -5.19% | 1.75 | 1.52% |
| 2026-03-20 | 11.19 | 11.22 | 10.80 | 10.80 | -2.53% | 1.29 | 1.05% |
| 2026-03-19 | 11.17 | 11.21 | 11.01 | 11.08 | -1.77% | 1.14 | 0.92% |
| 2026-03-18 | 11.20 | 11.32 | 11.08 | 11.28 | +1.35% | 1.03 | 0.83% |
| 2026-03-17 | 11.19 | 11.40 | 11.10 | 11.13 | -0.18% | 1.62 | 1.30% |
| 2026-03-16 | 11.05 | 11.16 | 10.96 | 11.15 | +0.72% | 0.89 | 0.72% |
| 2026-03-13 | 11.10 | 11.28 | 11.03 | 11.07 | -0.45% | 0.96 | 0.77% |
| 2026-03-12 | 11.23 | 11.31 | 11.09 | 11.12 | -1.42% | 0.96 | 0.78% |
| 2026-03-11 | 11.19 | 11.40 | 11.17 | 11.28 | +0.89% | 1.37 | 1.09% |
| 2026-03-10 | 11.10 | 11.22 | 11.04 | 11.18 | +1.64% | 1.10 | 0.89% |
| 2026-03-09 | 10.89 | 11.07 | 10.70 | 11.00 | -0.63% | 1.34 | 1.11% |
| 2026-03-06 | 11.00 | 11.11 | 10.98 | 11.07 | +0.36% | 0.99 | 0.81% |
| 2026-03-05 | 10.89 | 11.20 | 10.83 | 11.03 | +3.37% | 1.79 | 1.46% |
| 2026-03-04 | 10.81 | 10.87 | 10.63 | 10.67 | -2.11% | 1.51 | 1.26% |
| 2026-03-03 | 11.43 | 11.49 | 10.88 | 10.90 | -4.30% | 2.29 | 1.85% |
| 2026-03-02 | 11.72 | 11.86 | 11.30 | 11.39 | -4.12% | 2.15 | 1.69% |
| 2026-02-27 | 11.94 | 11.94 | 11.74 | 11.88 | -0.59% | 1.21 | 0.92% |
| 2026-02-26 | 11.86 | 11.97 | 11.78 | 11.95 | +0.84% | 1.30 | 0.98% |
| 2026-02-25 | 11.87 | 12.00 | 11.79 | 11.85 | 0.00% | 1.34 | 1.02% |