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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 3.09 | 3.10 | 3.04 | 3.07 | 0.00% | 0.48 | 1.81% |
| 2025-10-22 | 3.04 | 3.08 | 3.03 | 3.07 | +0.66% | 0.86 | 3.22% |
| 2025-10-21 | 2.95 | 3.05 | 2.94 | 3.05 | +3.74% | 0.83 | 3.16% |
| 2025-10-20 | 2.91 | 2.94 | 2.90 | 2.94 | +1.38% | 0.32 | 1.26% |
| 2025-10-17 | 2.91 | 2.95 | 2.90 | 2.90 | -0.68% | 0.29 | 1.13% |
| 2025-10-16 | 2.96 | 2.97 | 2.91 | 2.92 | -1.35% | 0.30 | 1.16% |
| 2025-10-15 | 2.93 | 2.97 | 2.92 | 2.96 | +1.02% | 0.38 | 1.47% |
| 2025-10-14 | 2.97 | 3.00 | 2.92 | 2.93 | -1.01% | 0.47 | 1.82% |
| 2025-10-13 | 2.82 | 2.97 | 2.82 | 2.96 | -1.00% | 0.58 | 2.29% |
| 2025-10-10 | 2.96 | 3.00 | 2.94 | 2.99 | +1.01% | 0.85 | 3.29% |
| 2025-10-09 | 3.02 | 3.03 | 2.94 | 2.96 | -1.00% | 0.69 | 2.69% |
| 2025-09-30 | 3.01 | 3.07 | 2.99 | 2.99 | -0.33% | 0.40 | 1.54% |
| 2025-09-29 | 2.99 | 3.00 | 2.94 | 3.00 | +0.33% | 0.52 | 1.99% |
| 2025-09-26 | 3.02 | 3.04 | 2.99 | 2.99 | -0.66% | 0.40 | 1.54% |
| 2025-09-25 | 3.05 | 3.06 | 3.01 | 3.01 | -1.31% | 0.36 | 1.37% |
| 2025-09-24 | 2.98 | 3.08 | 2.96 | 3.05 | +2.35% | 0.65 | 2.45% |
| 2025-09-23 | 3.07 | 3.09 | 2.95 | 2.98 | -3.56% | 0.73 | 2.79% |
| 2025-09-22 | 3.03 | 3.15 | 3.01 | 3.09 | +1.64% | 1.00 | 3.68% |
| 2025-09-19 | 3.07 | 3.10 | 3.02 | 3.04 | -1.62% | 0.68 | 2.57% |
| 2025-09-18 | 3.12 | 3.18 | 3.06 | 3.09 | -0.96% | 0.88 | 3.20% |