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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.73 | 14.20 | 13.61 | 14.19 | +3.12% | 7.90 | 5.07% |
| 2025-09-16 | 14.00 | 14.10 | 13.51 | 13.76 | -3.44% | 8.31 | 5.44% |
| 2025-09-15 | 13.87 | 15.02 | 13.85 | 14.25 | +3.56% | 12.78 | 8.02% |
| 2025-09-12 | 13.48 | 13.78 | 13.33 | 13.76 | +2.76% | 9.79 | 6.49% |
| 2025-09-11 | 13.47 | 13.49 | 12.95 | 13.39 | -0.81% | 8.34 | 5.66% |
| 2025-09-10 | 13.21 | 13.72 | 13.16 | 13.50 | -4.12% | 14.02 | 9.34% |
| 2025-09-09 | 13.11 | 14.08 | 13.02 | 14.08 | +10.00% | 19.45 | 12.75% |
| 2025-09-08 | 12.82 | 13.00 | 12.61 | 12.80 | -0.16% | 4.32 | 3.04% |
| 2025-09-05 | 12.67 | 12.90 | 12.46 | 12.82 | +1.58% | 5.76 | 4.07% |
| 2025-09-04 | 12.13 | 12.76 | 11.96 | 12.62 | +4.56% | 6.05 | 4.40% |
| 2025-09-03 | 12.22 | 12.47 | 12.02 | 12.07 | -1.15% | 3.00 | 2.20% |
| 2025-09-02 | 12.48 | 12.50 | 12.13 | 12.21 | -2.63% | 3.35 | 2.45% |
| 2025-09-01 | 12.56 | 12.66 | 12.41 | 12.54 | 0.00% | 3.23 | 2.32% |
| 2025-08-29 | 12.70 | 12.77 | 12.38 | 12.54 | -1.26% | 2.83 | 2.03% |
| 2025-08-28 | 12.39 | 12.74 | 12.32 | 12.70 | +1.68% | 4.56 | 3.26% |
| 2025-08-27 | 12.73 | 13.05 | 12.45 | 12.49 | -1.58% | 6.52 | 4.59% |
| 2025-08-26 | 12.41 | 12.82 | 12.32 | 12.69 | +1.68% | 5.52 | 3.92% |
| 2025-08-25 | 12.50 | 12.55 | 12.36 | 12.48 | -0.08% | 3.93 | 2.84% |
| 2025-08-22 | 12.42 | 12.55 | 12.41 | 12.49 | -0.08% | 3.53 | 2.55% |
| 2025-08-21 | 12.69 | 12.74 | 12.39 | 12.50 | -0.79% | 3.96 | 2.83% |