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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 2.85 | 2.90 | 2.81 | 2.86 | +1.06% | 0.34 | 1.35% |
| 2025-12-17 | 2.82 | 2.85 | 2.77 | 2.83 | +0.35% | 0.36 | 1.49% |
| 2025-12-16 | 2.89 | 2.89 | 2.81 | 2.82 | -2.76% | 0.41 | 1.67% |
| 2025-12-15 | 2.86 | 2.91 | 2.80 | 2.90 | +1.75% | 0.52 | 2.09% |
| 2025-12-12 | 2.91 | 2.93 | 2.85 | 2.85 | -2.06% | 0.62 | 2.47% |
| 2025-12-11 | 3.00 | 3.01 | 2.91 | 2.91 | -3.00% | 0.64 | 2.51% |
| 2025-12-10 | 3.00 | 3.03 | 2.97 | 3.00 | -0.33% | 0.49 | 1.86% |
| 2025-12-09 | 3.04 | 3.05 | 2.99 | 3.01 | -0.99% | 0.50 | 1.90% |
| 2025-12-08 | 3.05 | 3.07 | 3.01 | 3.04 | -0.33% | 0.63 | 2.38% |
| 2025-12-05 | 3.03 | 3.06 | 3.00 | 3.05 | +0.66% | 0.57 | 2.16% |
| 2025-12-04 | 3.12 | 3.12 | 3.03 | 3.03 | -2.57% | 0.55 | 2.06% |
| 2025-12-03 | 3.20 | 3.20 | 3.10 | 3.11 | -2.51% | 0.52 | 1.89% |
| 2025-12-02 | 3.17 | 3.20 | 3.12 | 3.19 | +0.95% | 0.43 | 1.56% |
| 2025-12-01 | 3.17 | 3.21 | 3.15 | 3.16 | -0.32% | 0.52 | 1.87% |
| 2025-11-28 | 3.12 | 3.17 | 3.08 | 3.17 | +1.60% | 0.53 | 1.93% |
| 2025-11-27 | 3.13 | 3.15 | 3.09 | 3.12 | 0.00% | 0.39 | 1.45% |
| 2025-11-26 | 3.15 | 3.20 | 3.11 | 3.12 | -0.95% | 0.50 | 1.80% |
| 2025-11-25 | 3.11 | 3.18 | 3.09 | 3.15 | +1.61% | 0.57 | 2.09% |
| 2025-11-24 | 3.07 | 3.13 | 3.03 | 3.10 | +2.31% | 0.77 | 2.84% |
| 2025-11-21 | 3.14 | 3.21 | 3.02 | 3.03 | -3.81% | 0.85 | 3.15% |