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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.09 | 12.13 | 11.89 | 11.91 | -0.83% | 1.10 | 0.82% |
| 2025-11-19 | 12.24 | 12.25 | 11.97 | 12.01 | -1.96% | 1.27 | 0.95% |
| 2025-11-18 | 12.29 | 12.29 | 12.15 | 12.25 | -0.57% | 1.10 | 0.81% |
| 2025-11-17 | 12.15 | 12.36 | 12.03 | 12.32 | +0.98% | 1.53 | 1.12% |
| 2025-11-14 | 12.52 | 12.55 | 12.20 | 12.20 | -2.79% | 2.30 | 1.68% |
| 2025-11-13 | 12.50 | 12.62 | 12.40 | 12.55 | +0.08% | 1.46 | 1.04% |
| 2025-11-12 | 12.63 | 12.68 | 12.40 | 12.54 | -0.71% | 1.76 | 1.27% |
| 2025-11-11 | 12.75 | 12.84 | 12.55 | 12.63 | -0.94% | 2.21 | 1.57% |
| 2025-11-10 | 12.80 | 13.01 | 12.70 | 12.75 | -0.31% | 1.85 | 1.30% |
| 2025-11-07 | 13.10 | 13.12 | 12.74 | 12.79 | -2.66% | 2.66 | 1.86% |
| 2025-11-06 | 13.48 | 13.59 | 13.10 | 13.14 | -3.03% | 3.31 | 2.25% |
| 2025-11-05 | 13.27 | 13.62 | 13.22 | 13.55 | +0.97% | 1.94 | 1.30% |
| 2025-11-04 | 13.79 | 13.79 | 13.33 | 13.42 | -2.75% | 2.85 | 1.90% |
| 2025-11-03 | 13.59 | 13.90 | 13.50 | 13.80 | +1.47% | 3.28 | 2.15% |
| 2025-10-31 | 13.27 | 13.68 | 13.26 | 13.60 | +2.56% | 3.14 | 2.08% |
| 2025-10-30 | 13.57 | 13.57 | 13.25 | 13.26 | -2.86% | 2.36 | 1.59% |
| 2025-10-29 | 13.38 | 13.76 | 13.18 | 13.65 | +2.94% | 4.10 | 2.72% |
| 2025-10-28 | 12.92 | 13.44 | 12.82 | 13.26 | +1.84% | 3.10 | 2.13% |
| 2025-10-27 | 13.52 | 13.57 | 12.98 | 13.02 | -3.56% | 4.33 | 2.96% |
| 2025-10-24 | 13.40 | 13.74 | 13.36 | 13.50 | +0.52% | 2.95 | 1.95% |