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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 2.92 | 2.95 | 2.87 | 2.93 | +0.69% | 0.48 | 1.87% |
| 2025-05-26 | 2.85 | 2.93 | 2.84 | 2.91 | +1.75% | 0.50 | 2.00% |
| 2025-05-23 | 2.88 | 2.92 | 2.85 | 2.86 | -1.38% | 0.45 | 1.79% |
| 2025-05-22 | 2.92 | 2.95 | 2.89 | 2.90 | -1.02% | 0.33 | 1.28% |
| 2025-05-21 | 2.95 | 2.99 | 2.91 | 2.93 | -1.01% | 0.50 | 1.93% |
| 2025-05-20 | 2.95 | 2.97 | 2.92 | 2.96 | +0.34% | 0.39 | 1.52% |
| 2025-05-19 | 2.92 | 3.00 | 2.90 | 2.95 | +3.15% | 0.63 | 2.46% |
| 2025-05-16 | 2.89 | 2.90 | 2.84 | 2.86 | -1.04% | 0.35 | 1.39% |
| 2025-05-15 | 2.88 | 2.90 | 2.86 | 2.89 | 0.00% | 0.26 | 1.04% |
| 2025-05-14 | 2.90 | 2.91 | 2.86 | 2.89 | 0.00% | 0.44 | 1.77% |
| 2025-05-13 | 2.91 | 2.94 | 2.88 | 2.89 | -0.34% | 0.38 | 1.50% |
| 2025-05-12 | 2.94 | 2.96 | 2.84 | 2.90 | -1.36% | 0.69 | 2.75% |
| 2025-05-09 | 2.95 | 2.99 | 2.92 | 2.94 | -1.01% | 0.49 | 1.90% |
| 2025-05-08 | 2.96 | 3.02 | 2.95 | 2.97 | 0.00% | 0.47 | 1.80% |
| 2025-05-07 | 3.01 | 3.07 | 2.94 | 2.97 | -0.67% | 0.70 | 2.67% |
| 2025-05-06 | 2.94 | 3.06 | 2.86 | 2.99 | +2.40% | 1.09 | 4.21% |