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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.29 | 3.31 | 3.20 | 3.23 | -2.12% | 0.89 | 3.16% |
| 2026-04-21 | 3.43 | 3.45 | 3.24 | 3.30 | -3.51% | 1.42 | 4.92% |
| 2026-04-20 | 3.38 | 3.54 | 3.36 | 3.42 | +1.18% | 1.79 | 5.95% |
| 2026-04-17 | 3.36 | 3.42 | 3.24 | 3.38 | +0.60% | 1.01 | 3.49% |
| 2026-04-16 | 3.29 | 3.36 | 3.23 | 3.36 | +2.44% | 0.58 | 2.02% |
| 2026-04-15 | 3.40 | 3.42 | 3.26 | 3.28 | -3.24% | 0.87 | 3.00% |
| 2026-04-14 | 3.50 | 3.53 | 3.33 | 3.39 | -2.31% | 0.98 | 3.32% |
| 2026-04-13 | 3.37 | 3.49 | 3.34 | 3.47 | +2.66% | 1.21 | 4.05% |
| 2026-04-10 | 3.38 | 3.49 | 3.34 | 3.38 | +1.81% | 1.00 | 3.34% |
| 2026-04-09 | 3.33 | 3.38 | 3.25 | 3.32 | -0.30% | 1.03 | 3.56% |
| 2026-04-08 | 3.29 | 3.33 | 3.20 | 3.33 | +2.78% | 1.04 | 3.62% |
| 2026-04-07 | 3.09 | 3.28 | 3.06 | 3.24 | +5.19% | 1.17 | 4.18% |
| 2026-04-03 | 3.24 | 3.25 | 3.05 | 3.08 | -4.94% | 0.72 | 2.67% |
| 2026-04-02 | 3.31 | 3.33 | 3.20 | 3.24 | -1.52% | 0.58 | 2.06% |
| 2026-04-01 | 3.39 | 3.41 | 3.27 | 3.29 | -0.30% | 0.70 | 2.44% |
| 2026-03-31 | 3.45 | 3.49 | 3.30 | 3.30 | -3.51% | 0.80 | 2.71% |
| 2026-03-30 | 3.42 | 3.46 | 3.30 | 3.42 | -0.29% | 0.84 | 2.83% |
| 2026-03-27 | 3.39 | 3.45 | 3.34 | 3.43 | +1.78% | 0.68 | 2.30% |
| 2026-03-26 | 3.47 | 3.51 | 3.31 | 3.37 | -2.60% | 0.94 | 3.20% |
| 2026-03-25 | 3.35 | 3.47 | 3.32 | 3.46 | +4.22% | 0.98 | 3.30% |