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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.14 | 3.19 | 3.11 | 3.19 | +1.59% | 0.87 | 3.16% |
| 2025-08-19 | 3.11 | 3.15 | 3.09 | 3.14 | +0.64% | 0.69 | 2.53% |
| 2025-08-18 | 3.11 | 3.15 | 3.09 | 3.12 | +0.32% | 0.93 | 3.42% |
| 2025-08-15 | 3.09 | 3.12 | 3.08 | 3.11 | +0.97% | 0.74 | 2.75% |
| 2025-08-14 | 3.17 | 3.18 | 3.08 | 3.08 | -2.84% | 1.14 | 4.19% |
| 2025-08-13 | 3.19 | 3.19 | 3.16 | 3.17 | -0.63% | 0.99 | 3.58% |
| 2025-08-12 | 3.26 | 3.27 | 3.18 | 3.19 | -1.54% | 1.38 | 4.95% |
| 2025-08-11 | 3.20 | 3.26 | 3.17 | 3.24 | -0.31% | 1.90 | 6.77% |
| 2025-08-08 | 3.34 | 3.34 | 3.15 | 3.25 | -3.56% | 3.84 | 13.66% |
| 2025-08-07 | 3.25 | 3.37 | 3.20 | 3.37 | +10.13% | 1.83 | 6.27% |
| 2025-08-06 | 3.08 | 3.08 | 3.04 | 3.06 | -0.33% | 0.65 | 2.43% |
| 2025-08-05 | 3.09 | 3.11 | 3.05 | 3.07 | -0.65% | 0.50 | 1.85% |
| 2025-08-04 | 3.06 | 3.10 | 3.03 | 3.09 | +0.65% | 0.57 | 2.13% |
| 2025-08-01 | 3.04 | 3.08 | 3.03 | 3.07 | +0.33% | 0.51 | 1.92% |
| 2025-07-31 | 3.11 | 3.13 | 3.04 | 3.06 | -2.24% | 0.74 | 2.77% |
| 2025-07-30 | 3.17 | 3.18 | 3.10 | 3.13 | -1.26% | 0.66 | 2.43% |
| 2025-07-29 | 3.15 | 3.17 | 3.11 | 3.17 | +0.32% | 0.72 | 2.62% |
| 2025-07-28 | 3.27 | 3.30 | 3.14 | 3.16 | -1.25% | 1.42 | 5.12% |
| 2025-07-25 | 3.28 | 3.30 | 3.20 | 3.20 | -2.14% | 0.93 | 3.32% |
| 2025-07-24 | 3.22 | 3.33 | 3.22 | 3.27 | 0.00% | 1.72 | 6.05% |