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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.00 | 12.19 | 11.78 | 11.85 | -0.17% | 1.42 | 1.07% |
| 2026-02-13 | 11.94 | 12.04 | 11.87 | 11.87 | -0.75% | 1.10 | 0.83% |
| 2026-02-12 | 12.12 | 12.18 | 11.94 | 11.96 | -1.56% | 1.10 | 0.83% |
| 2026-02-11 | 12.19 | 12.29 | 12.12 | 12.15 | -0.41% | 1.45 | 1.07% |
| 2026-02-10 | 11.92 | 12.33 | 11.86 | 12.20 | +2.61% | 2.39 | 1.76% |
| 2026-02-09 | 11.76 | 11.91 | 11.74 | 11.89 | +2.24% | 1.44 | 1.10% |
| 2026-02-06 | 11.63 | 11.78 | 11.50 | 11.63 | -0.51% | 1.09 | 0.84% |
| 2026-02-05 | 11.63 | 11.79 | 11.60 | 11.69 | 0.00% | 1.17 | 0.90% |
| 2026-02-04 | 11.65 | 11.70 | 11.52 | 11.69 | +0.09% | 1.29 | 1.00% |
| 2026-02-03 | 11.58 | 11.79 | 11.57 | 11.68 | +1.74% | 1.51 | 1.17% |
| 2026-02-02 | 11.60 | 11.82 | 11.45 | 11.48 | -1.20% | 1.85 | 1.43% |
| 2026-01-30 | 11.76 | 11.81 | 11.53 | 11.62 | -1.11% | 1.49 | 1.15% |
| 2026-01-29 | 11.70 | 12.00 | 11.52 | 11.75 | -0.17% | 1.81 | 1.38% |
| 2026-01-28 | 11.84 | 12.02 | 11.77 | 11.77 | -1.09% | 1.58 | 1.20% |
| 2026-01-27 | 11.87 | 11.95 | 11.60 | 11.90 | 0.00% | 1.74 | 1.33% |
| 2026-01-26 | 12.40 | 12.45 | 11.77 | 11.90 | -4.03% | 3.27 | 2.45% |
| 2026-01-23 | 12.26 | 12.44 | 12.18 | 12.40 | +0.81% | 2.43 | 1.77% |
| 2026-01-22 | 12.41 | 12.43 | 12.13 | 12.30 | 0.00% | 2.85 | 2.09% |
| 2026-01-21 | 12.73 | 13.13 | 12.24 | 12.30 | +1.32% | 4.90 | 3.51% |
| 2026-01-20 | 12.32 | 12.38 | 12.06 | 12.14 | -1.30% | 1.71 | 1.27% |