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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.43 | 3.56 | 3.26 | 3.27 | +0.93% | 3.28 | 11.08% |
| 2025-07-22 | 3.23 | 3.28 | 3.17 | 3.24 | +0.62% | 1.36 | 4.83% |
| 2025-07-21 | 3.35 | 3.37 | 3.19 | 3.22 | -3.88% | 1.59 | 5.64% |
| 2025-07-18 | 3.32 | 3.40 | 3.31 | 3.35 | +0.90% | 1.01 | 3.47% |
| 2025-07-17 | 3.33 | 3.33 | 3.27 | 3.32 | 0.00% | 1.01 | 3.51% |
| 2025-07-16 | 3.27 | 3.34 | 3.24 | 3.32 | +2.15% | 1.33 | 4.61% |
| 2025-07-15 | 3.26 | 3.29 | 3.17 | 3.25 | -0.91% | 1.13 | 4.02% |
| 2025-07-14 | 3.21 | 3.38 | 3.17 | 3.28 | +2.50% | 1.89 | 6.57% |
| 2025-07-11 | 3.26 | 3.29 | 3.13 | 3.20 | -2.44% | 1.33 | 4.81% |
| 2025-07-10 | 3.30 | 3.35 | 3.26 | 3.28 | -0.91% | 1.60 | 5.55% |
| 2025-07-09 | 3.41 | 3.45 | 3.27 | 3.31 | -2.36% | 2.98 | 10.33% |
| 2025-07-08 | 3.10 | 3.39 | 3.09 | 3.39 | +10.06% | 2.89 | 10.15% |
| 2025-07-07 | 2.93 | 3.15 | 2.93 | 3.08 | +4.41% | 1.63 | 6.12% |
| 2025-07-04 | 2.98 | 2.98 | 2.91 | 2.95 | -0.67% | 0.55 | 2.15% |
| 2025-07-03 | 2.97 | 3.02 | 2.96 | 2.97 | 0.00% | 0.40 | 1.56% |
| 2025-07-02 | 2.97 | 2.97 | 2.93 | 2.97 | +0.68% | 0.39 | 1.52% |
| 2025-07-01 | 2.97 | 2.99 | 2.94 | 2.95 | -0.67% | 0.38 | 1.47% |
| 2025-06-30 | 2.95 | 2.99 | 2.92 | 2.97 | +1.02% | 0.53 | 2.07% |
| 2025-06-27 | 2.96 | 2.97 | 2.92 | 2.94 | 0.00% | 0.45 | 1.75% |
| 2025-06-26 | 2.96 | 2.97 | 2.93 | 2.94 | -0.68% | 0.41 | 1.58% |