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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.17 | 3.19 | 3.10 | 3.15 | -0.32% | 0.53 | 1.94% |
| 2025-11-19 | 3.25 | 3.26 | 3.15 | 3.16 | -3.36% | 0.63 | 2.27% |
| 2025-11-18 | 3.28 | 3.31 | 3.22 | 3.27 | -0.61% | 0.71 | 2.52% |
| 2025-11-17 | 3.18 | 3.31 | 3.17 | 3.29 | +3.13% | 1.21 | 4.26% |
| 2025-11-14 | 3.18 | 3.21 | 3.16 | 3.19 | +0.31% | 0.58 | 2.07% |
| 2025-11-13 | 3.14 | 3.18 | 3.12 | 3.18 | +1.27% | 0.49 | 1.79% |
| 2025-11-12 | 3.17 | 3.19 | 3.13 | 3.14 | -0.63% | 0.45 | 1.63% |
| 2025-11-11 | 3.13 | 3.17 | 3.12 | 3.16 | +0.96% | 0.66 | 2.39% |
| 2025-11-10 | 3.11 | 3.15 | 3.09 | 3.13 | +0.32% | 0.63 | 2.32% |
| 2025-11-07 | 3.11 | 3.14 | 3.09 | 3.12 | +0.32% | 0.52 | 1.92% |
| 2025-11-06 | 3.15 | 3.15 | 3.08 | 3.11 | -0.96% | 0.51 | 1.88% |
| 2025-11-05 | 3.08 | 3.15 | 3.07 | 3.14 | +1.29% | 0.85 | 3.11% |
| 2025-11-04 | 3.08 | 3.12 | 3.04 | 3.10 | +1.31% | 0.93 | 3.45% |
| 2025-11-03 | 3.04 | 3.07 | 3.03 | 3.06 | +0.99% | 0.56 | 2.12% |
| 2025-10-31 | 2.99 | 3.04 | 2.98 | 3.03 | +1.34% | 0.53 | 2.02% |
| 2025-10-30 | 3.04 | 3.04 | 2.99 | 2.99 | -1.64% | 0.49 | 1.85% |
| 2025-10-29 | 3.05 | 3.07 | 3.02 | 3.04 | -0.98% | 0.46 | 1.76% |
| 2025-10-28 | 3.07 | 3.09 | 3.04 | 3.07 | +0.33% | 0.49 | 1.83% |
| 2025-10-27 | 3.07 | 3.10 | 3.02 | 3.06 | 0.00% | 0.66 | 2.48% |
| 2025-10-24 | 3.08 | 3.10 | 3.03 | 3.06 | -0.33% | 0.60 | 2.26% |