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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.55 | 12.55 | 12.28 | 12.30 | -2.15% | 1.83 | 1.33% |
| 2026-01-16 | 12.59 | 12.64 | 12.22 | 12.57 | +0.16% | 2.23 | 1.62% |
| 2026-01-15 | 12.67 | 12.78 | 12.49 | 12.55 | -1.57% | 2.15 | 1.53% |
| 2026-01-14 | 12.53 | 12.98 | 12.50 | 12.75 | +1.59% | 3.44 | 2.43% |
| 2026-01-13 | 12.94 | 12.95 | 12.48 | 12.55 | -2.86% | 2.87 | 2.03% |
| 2026-01-12 | 12.59 | 12.98 | 12.59 | 12.92 | +3.28% | 3.93 | 2.77% |
| 2026-01-09 | 12.40 | 12.51 | 12.28 | 12.51 | +1.30% | 2.19 | 1.59% |
| 2026-01-08 | 12.28 | 12.39 | 12.20 | 12.35 | +0.57% | 1.49 | 1.09% |
| 2026-01-07 | 12.50 | 12.50 | 12.19 | 12.28 | -1.84% | 2.40 | 1.75% |
| 2026-01-06 | 12.60 | 12.77 | 12.46 | 12.51 | -1.03% | 3.00 | 2.15% |
| 2026-01-05 | 11.81 | 12.70 | 11.78 | 12.64 | +7.30% | 5.07 | 3.68% |
| 2025-12-31 | 11.75 | 11.85 | 11.69 | 11.78 | +0.60% | 1.28 | 0.98% |
| 2025-12-30 | 11.73 | 11.87 | 11.66 | 11.71 | -0.17% | 1.35 | 1.04% |
| 2025-12-29 | 11.55 | 11.85 | 11.52 | 11.73 | +1.03% | 1.97 | 1.52% |
| 2025-12-26 | 11.55 | 11.69 | 11.50 | 11.61 | +0.17% | 1.19 | 0.92% |
| 2025-12-25 | 11.59 | 11.72 | 11.55 | 11.59 | -0.43% | 1.38 | 1.07% |
| 2025-12-24 | 11.25 | 11.68 | 11.21 | 11.64 | +3.37% | 2.91 | 2.27% |
| 2025-12-23 | 11.50 | 11.60 | 11.25 | 11.26 | -4.09% | 3.19 | 2.52% |
| 2025-12-22 | 11.35 | 12.01 | 11.31 | 11.74 | +3.44% | 3.26 | 2.52% |
| 2025-12-19 | 11.34 | 11.40 | 11.30 | 11.35 | +0.44% | 1.04 | 0.83% |