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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.19 | 11.38 | 11.12 | 11.30 | +0.44% | 0.95 | 0.76% |
| 2025-12-17 | 11.20 | 11.30 | 10.97 | 11.25 | +0.27% | 1.45 | 1.17% |
| 2025-12-16 | 11.37 | 11.39 | 11.21 | 11.22 | -1.23% | 1.00 | 0.80% |
| 2025-12-15 | 11.35 | 11.50 | 11.24 | 11.36 | -0.53% | 0.99 | 0.79% |
| 2025-12-12 | 11.50 | 11.57 | 11.36 | 11.42 | -0.44% | 1.00 | 0.78% |
| 2025-12-11 | 11.83 | 11.84 | 11.46 | 11.47 | -2.80% | 1.51 | 1.17% |
| 2025-12-10 | 11.76 | 11.83 | 11.63 | 11.80 | 0.00% | 1.10 | 0.84% |
| 2025-12-09 | 11.91 | 11.97 | 11.79 | 11.80 | -1.26% | 1.11 | 0.84% |
| 2025-12-08 | 11.97 | 12.16 | 11.94 | 11.95 | -0.08% | 1.52 | 1.14% |
| 2025-12-05 | 11.90 | 12.01 | 11.75 | 11.96 | +0.34% | 1.23 | 0.94% |
| 2025-12-04 | 12.03 | 12.11 | 11.78 | 11.92 | -0.91% | 1.01 | 0.77% |
| 2025-12-03 | 12.28 | 12.31 | 11.98 | 12.03 | -2.27% | 1.34 | 0.99% |
| 2025-12-02 | 12.43 | 12.43 | 12.27 | 12.31 | -1.28% | 1.27 | 0.93% |
| 2025-12-01 | 12.43 | 12.47 | 12.23 | 12.47 | +0.08% | 2.12 | 1.54% |
| 2025-11-28 | 12.43 | 12.65 | 12.33 | 12.46 | +0.32% | 1.97 | 1.42% |
| 2025-11-27 | 11.88 | 12.59 | 11.85 | 12.42 | +4.37% | 3.40 | 2.48% |
| 2025-11-26 | 11.96 | 12.16 | 11.85 | 11.90 | -0.42% | 1.72 | 1.29% |
| 2025-11-25 | 11.83 | 12.03 | 11.80 | 11.95 | +1.27% | 1.74 | 1.31% |
| 2025-11-24 | 11.63 | 11.86 | 11.55 | 11.80 | +2.16% | 1.22 | 0.94% |
| 2025-11-21 | 11.80 | 11.98 | 11.54 | 11.55 | -3.02% | 1.58 | 1.22% |