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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.26 | 3.32 | 3.16 | 3.32 | +3.75% | 0.89 | 3.13% |
| 2026-03-23 | 3.33 | 3.36 | 3.16 | 3.20 | -5.60% | 1.21 | 4.26% |
| 2026-03-20 | 3.51 | 3.53 | 3.38 | 3.39 | -3.14% | 0.83 | 2.77% |
| 2026-03-19 | 3.52 | 3.63 | 3.50 | 3.50 | -1.41% | 0.88 | 2.82% |
| 2026-03-18 | 3.51 | 3.57 | 3.47 | 3.55 | +1.43% | 0.97 | 3.17% |
| 2026-03-17 | 3.68 | 3.70 | 3.50 | 3.50 | -4.37% | 1.26 | 4.02% |
| 2026-03-16 | 3.61 | 3.70 | 3.61 | 3.66 | +1.95% | 1.01 | 3.15% |
| 2026-03-13 | 3.65 | 3.67 | 3.58 | 3.59 | -1.37% | 0.76 | 2.40% |
| 2026-03-12 | 3.75 | 3.77 | 3.63 | 3.64 | -2.67% | 0.88 | 2.73% |
| 2026-03-11 | 3.76 | 3.78 | 3.68 | 3.74 | -0.27% | 0.95 | 2.93% |
| 2026-03-10 | 3.69 | 3.77 | 3.65 | 3.75 | +1.35% | 1.14 | 3.51% |
| 2026-03-09 | 3.79 | 3.83 | 3.63 | 3.70 | -0.54% | 1.29 | 3.99% |
| 2026-03-06 | 3.68 | 3.76 | 3.62 | 3.72 | +1.64% | 1.02 | 3.15% |
| 2026-03-05 | 3.65 | 3.69 | 3.61 | 3.66 | +0.83% | 1.09 | 3.43% |
| 2026-03-04 | 3.59 | 3.72 | 3.47 | 3.63 | +1.11% | 1.80 | 5.74% |
| 2026-03-03 | 3.85 | 3.88 | 3.57 | 3.59 | -6.27% | 2.28 | 7.13% |
| 2026-03-02 | 3.72 | 3.83 | 3.67 | 3.83 | +4.64% | 2.29 | 6.96% |
| 2026-02-27 | 3.69 | 3.70 | 3.59 | 3.66 | -0.27% | 0.97 | 3.08% |
| 2026-02-26 | 3.72 | 3.76 | 3.66 | 3.67 | -1.34% | 1.09 | 3.39% |
| 2026-02-25 | 3.84 | 3.91 | 3.68 | 3.72 | -2.11% | 1.61 | 4.91% |