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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.13 | 3.14 | 3.10 | 3.12 | -0.32% | 0.62 | 2.27% |
| 2025-09-16 | 3.08 | 3.13 | 3.07 | 3.13 | +1.29% | 0.71 | 2.63% |
| 2025-09-15 | 3.09 | 3.09 | 3.03 | 3.09 | 0.00% | 0.64 | 2.39% |
| 2025-09-12 | 3.05 | 3.10 | 3.03 | 3.09 | +1.31% | 0.87 | 3.24% |
| 2025-09-11 | 3.03 | 3.06 | 3.00 | 3.05 | +0.66% | 0.49 | 1.87% |
| 2025-09-10 | 3.03 | 3.06 | 3.02 | 3.03 | +0.33% | 0.34 | 1.27% |
| 2025-09-09 | 3.03 | 3.05 | 3.01 | 3.02 | -0.66% | 0.35 | 1.32% |
| 2025-09-08 | 3.04 | 3.05 | 3.01 | 3.04 | 0.00% | 0.49 | 1.84% |
| 2025-09-05 | 3.01 | 3.04 | 2.97 | 3.04 | +1.33% | 0.42 | 1.59% |
| 2025-09-04 | 3.00 | 3.06 | 2.97 | 3.00 | +0.33% | 0.57 | 2.16% |
| 2025-09-03 | 3.08 | 3.09 | 2.98 | 2.99 | -3.24% | 0.59 | 2.25% |
| 2025-09-02 | 3.05 | 3.12 | 2.98 | 3.09 | +0.98% | 0.99 | 3.74% |
| 2025-09-01 | 3.04 | 3.08 | 3.02 | 3.06 | +0.33% | 0.59 | 2.22% |
| 2025-08-29 | 3.09 | 3.09 | 3.04 | 3.05 | -1.29% | 0.53 | 1.99% |
| 2025-08-28 | 3.11 | 3.15 | 3.00 | 3.09 | -0.64% | 0.90 | 3.37% |
| 2025-08-27 | 3.21 | 3.21 | 3.10 | 3.11 | -3.12% | 1.07 | 3.89% |
| 2025-08-26 | 3.20 | 3.23 | 3.17 | 3.21 | +0.63% | 0.92 | 3.32% |
| 2025-08-25 | 3.22 | 3.22 | 3.18 | 3.19 | -0.93% | 0.92 | 3.31% |
| 2025-08-22 | 3.22 | 3.23 | 3.16 | 3.22 | 0.00% | 1.02 | 3.65% |
| 2025-08-21 | 3.19 | 3.24 | 3.17 | 3.22 | +0.94% | 1.12 | 4.01% |