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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.32 | 13.53 | 13.24 | 13.43 | +0.37% | 1.77 | 1.19% |
| 2025-10-22 | 13.26 | 13.42 | 13.15 | 13.38 | +0.30% | 1.80 | 1.22% |
| 2025-10-21 | 13.17 | 13.47 | 13.05 | 13.34 | +1.68% | 2.46 | 1.67% |
| 2025-10-20 | 13.03 | 13.27 | 13.01 | 13.12 | +2.10% | 1.97 | 1.35% |
| 2025-10-17 | 13.45 | 13.48 | 12.85 | 12.85 | -5.24% | 2.97 | 2.04% |
| 2025-10-16 | 13.40 | 13.93 | 12.98 | 13.56 | +1.19% | 4.03 | 2.70% |
| 2025-10-15 | 13.27 | 13.48 | 13.10 | 13.40 | +0.75% | 2.61 | 1.77% |
| 2025-10-14 | 13.75 | 14.04 | 13.15 | 13.30 | -2.56% | 3.70 | 2.44% |
| 2025-10-13 | 13.45 | 13.88 | 13.38 | 13.65 | -2.78% | 3.85 | 2.55% |
| 2025-10-10 | 13.56 | 14.19 | 13.40 | 14.04 | +3.39% | 5.75 | 3.71% |
| 2025-10-09 | 13.68 | 13.89 | 13.53 | 13.58 | +0.22% | 3.59 | 2.36% |
| 2025-09-30 | 13.56 | 13.73 | 13.30 | 13.55 | +0.89% | 3.09 | 2.06% |
| 2025-09-29 | 13.50 | 13.75 | 13.22 | 13.43 | -1.40% | 3.33 | 2.23% |
| 2025-09-26 | 14.31 | 14.32 | 13.60 | 13.62 | -5.48% | 5.47 | 3.54% |
| 2025-09-25 | 14.60 | 14.86 | 14.38 | 14.41 | -1.91% | 6.44 | 3.98% |
| 2025-09-24 | 14.30 | 14.76 | 14.07 | 14.69 | +1.38% | 8.41 | 5.23% |
| 2025-09-23 | 14.20 | 14.55 | 13.73 | 14.49 | +1.33% | 8.93 | 5.66% |
| 2025-09-22 | 13.62 | 14.50 | 13.51 | 14.30 | +4.46% | 7.72 | 4.91% |
| 2025-09-19 | 13.61 | 13.85 | 13.32 | 13.69 | +0.66% | 4.91 | 3.25% |
| 2025-09-18 | 14.00 | 14.15 | 13.45 | 13.60 | -4.16% | 7.39 | 4.80% |