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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 2.93 | 2.97 | 2.89 | 2.96 | +1.37% | 0.47 | 1.85% |
| 2025-06-24 | 2.85 | 2.92 | 2.83 | 2.92 | +2.10% | 0.46 | 1.81% |
| 2025-06-23 | 2.80 | 2.87 | 2.76 | 2.86 | +2.51% | 0.48 | 1.95% |
| 2025-06-20 | 2.84 | 2.85 | 2.79 | 2.79 | -1.41% | 0.32 | 1.29% |
| 2025-06-19 | 2.88 | 2.92 | 2.82 | 2.83 | -2.08% | 0.50 | 2.02% |
| 2025-06-18 | 2.88 | 2.91 | 2.84 | 2.89 | 0.00% | 0.43 | 1.70% |
| 2025-06-17 | 2.89 | 2.90 | 2.85 | 2.89 | +0.70% | 0.43 | 1.71% |
| 2025-06-16 | 2.85 | 2.92 | 2.84 | 2.87 | +0.35% | 0.42 | 1.68% |
| 2025-06-13 | 2.90 | 2.92 | 2.84 | 2.86 | -0.69% | 0.52 | 2.06% |
| 2025-06-12 | 2.93 | 2.94 | 2.87 | 2.88 | -2.04% | 0.59 | 2.32% |
| 2025-06-11 | 2.93 | 2.97 | 2.91 | 2.94 | +0.68% | 0.43 | 1.66% |
| 2025-06-10 | 3.02 | 3.03 | 2.88 | 2.92 | -2.67% | 0.78 | 3.03% |
| 2025-06-09 | 2.97 | 3.03 | 2.96 | 3.00 | +1.01% | 0.74 | 2.83% |
| 2025-06-06 | 2.97 | 2.98 | 2.94 | 2.97 | +0.34% | 0.28 | 1.07% |
| 2025-06-05 | 2.99 | 3.00 | 2.94 | 2.96 | -1.00% | 0.48 | 1.87% |
| 2025-06-04 | 2.98 | 3.02 | 2.96 | 2.99 | +0.67% | 0.57 | 2.19% |
| 2025-06-03 | 2.92 | 3.00 | 2.90 | 2.97 | +1.71% | 0.60 | 2.32% |
| 2025-05-30 | 2.96 | 3.00 | 2.91 | 2.92 | -1.02% | 0.67 | 2.60% |
| 2025-05-29 | 2.90 | 2.99 | 2.89 | 2.95 | +1.37% | 0.62 | 2.41% |
| 2025-05-28 | 2.93 | 2.94 | 2.88 | 2.91 | -0.68% | 0.42 | 1.64% |