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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.56 | 3.82 | 3.56 | 3.80 | +7.34% | 1.71 | 5.22% |
| 2026-02-13 | 3.55 | 3.62 | 3.52 | 3.54 | 0.00% | 0.74 | 2.38% |
| 2026-02-12 | 3.53 | 3.63 | 3.52 | 3.54 | +0.28% | 0.93 | 2.98% |
| 2026-02-11 | 3.52 | 3.57 | 3.46 | 3.53 | +0.28% | 0.99 | 3.21% |
| 2026-02-10 | 3.49 | 3.58 | 3.44 | 3.52 | +1.15% | 1.21 | 3.93% |
| 2026-02-09 | 3.49 | 3.50 | 3.43 | 3.48 | -0.29% | 1.10 | 3.63% |
| 2026-02-06 | 3.45 | 3.51 | 3.41 | 3.49 | +1.45% | 1.47 | 4.88% |
| 2026-02-05 | 3.36 | 3.51 | 3.33 | 3.44 | +2.08% | 1.45 | 4.80% |
| 2026-02-04 | 3.26 | 3.38 | 3.23 | 3.37 | +3.69% | 1.37 | 4.69% |
| 2026-02-03 | 3.20 | 3.25 | 3.18 | 3.25 | +1.56% | 0.73 | 2.59% |
| 2026-02-02 | 3.18 | 3.28 | 3.17 | 3.20 | -0.31% | 1.11 | 3.94% |
| 2026-01-30 | 3.19 | 3.24 | 3.16 | 3.21 | +0.63% | 0.83 | 2.97% |
| 2026-01-29 | 3.18 | 3.25 | 3.15 | 3.19 | -0.31% | 0.86 | 3.08% |
| 2026-01-28 | 3.20 | 3.22 | 3.18 | 3.20 | +0.63% | 0.77 | 2.77% |
| 2026-01-27 | 3.22 | 3.27 | 3.14 | 3.18 | -1.55% | 1.02 | 3.68% |
| 2026-01-26 | 3.17 | 3.28 | 3.17 | 3.23 | +2.54% | 1.64 | 5.85% |
| 2026-01-23 | 3.14 | 3.22 | 3.09 | 3.15 | +3.96% | 1.75 | 6.39% |
| 2026-01-22 | 3.00 | 3.06 | 2.97 | 3.03 | +1.00% | 0.53 | 2.03% |
| 2026-01-21 | 2.94 | 3.00 | 2.93 | 3.00 | +1.35% | 0.47 | 1.81% |
| 2026-01-20 | 2.91 | 2.97 | 2.90 | 2.96 | +2.07% | 0.61 | 2.36% |