国创高新 sz.002377
3.09
-2.83%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.15 | 3.21 | 3.08 | 3.09 | -2.83% | 0.77 | 2.82% |
| 2026-05-22 | 3.12 | 3.23 | 3.08 | 3.18 | +3.25% | 0.88 | 3.20% |
| 2026-05-21 | 3.27 | 3.29 | 3.05 | 3.08 | -6.10% | 1.28 | 4.62% |
| 2026-05-20 | 3.32 | 3.32 | 3.24 | 3.28 | -1.20% | 0.53 | 1.85% |
| 2026-05-19 | 3.36 | 3.38 | 3.24 | 3.32 | -0.90% | 0.82 | 2.86% |
| 2026-05-18 | 3.34 | 3.36 | 3.26 | 3.35 | 0.00% | 0.84 | 2.91% |
| 2026-05-15 | 3.43 | 3.45 | 3.32 | 3.35 | -2.05% | 1.00 | 3.39% |
| 2026-05-14 | 3.54 | 3.54 | 3.40 | 3.42 | -3.39% | 1.12 | 3.73% |
| 2026-05-13 | 3.57 | 3.59 | 3.51 | 3.54 | -0.28% | 1.03 | 3.32% |
| 2026-05-12 | 3.63 | 3.67 | 3.52 | 3.55 | -2.47% | 1.10 | 3.54% |
| 2026-05-11 | 3.63 | 3.71 | 3.60 | 3.64 | -0.55% | 1.53 | 4.81% |
| 2026-05-08 | 3.51 | 3.73 | 3.48 | 3.66 | +3.98% | 1.84 | 5.81% |
| 2026-05-07 | 3.62 | 3.66 | 3.51 | 3.52 | -2.22% | 1.35 | 4.36% |
| 2026-05-06 | 3.61 | 3.62 | 3.50 | 3.60 | +0.28% | 1.73 | 5.55% |
| 2026-04-30 | 3.70 | 3.74 | 3.58 | 3.59 | -2.71% | 1.78 | 5.62% |
| 2026-04-29 | 3.72 | 3.77 | 3.62 | 3.69 | +1.10% | 3.40 | 10.53% |
| 2026-04-28 | 3.41 | 3.73 | 3.39 | 3.65 | +7.67% | 4.19 | 13.35% |
| 2026-04-27 | 3.18 | 3.42 | 3.14 | 3.39 | +3.99% | 3.01 | 10.49% |
| 2026-04-24 | 3.38 | 3.53 | 3.22 | 3.26 | +1.56% | 3.53 | 12.06% |
| 2026-04-23 | 3.23 | 3.24 | 3.15 | 3.21 | -0.62% | 0.93 | 3.34% |