创世纪 sz.300083
10.94
+0.74%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.87 | 11.00 | 10.44 | 10.94 | +0.74% | 11.91 | 7.38% |
| 2026-05-21 | 11.24 | 11.66 | 10.82 | 10.86 | -3.29% | 17.34 | 10.31% |
| 2026-05-20 | 11.55 | 11.56 | 11.13 | 11.23 | -2.77% | 10.80 | 6.43% |
| 2026-05-19 | 11.71 | 11.81 | 11.37 | 11.55 | -2.28% | 13.86 | 8.05% |
| 2026-05-18 | 11.52 | 12.00 | 11.30 | 11.82 | -0.92% | 22.51 | 12.96% |
| 2026-05-15 | 10.37 | 12.47 | 10.30 | 11.93 | +13.30% | 38.16 | 22.22% |
| 2026-05-14 | 10.11 | 10.86 | 9.95 | 10.53 | +3.95% | 19.51 | 12.58% |
| 2026-05-13 | 10.11 | 10.36 | 10.01 | 10.13 | -0.49% | 10.92 | 7.20% |
| 2026-05-12 | 10.37 | 10.93 | 10.15 | 10.18 | -2.68% | 17.40 | 11.24% |
| 2026-05-11 | 10.40 | 10.71 | 10.23 | 10.46 | +0.48% | 19.88 | 12.78% |
| 2026-05-08 | 10.10 | 10.69 | 9.95 | 10.41 | +1.36% | 22.55 | 14.50% |
| 2026-05-07 | 9.77 | 10.42 | 9.61 | 10.27 | +5.12% | 25.44 | 16.89% |
| 2026-05-06 | 9.98 | 10.07 | 9.60 | 9.77 | -4.12% | 26.85 | 18.41% |
| 2026-04-30 | 9.17 | 10.19 | 9.17 | 10.19 | +20.02% | 40.40 | 26.82% |
| 2026-04-29 | 8.16 | 8.57 | 8.16 | 8.49 | +3.03% | 3.88 | 3.09% |
| 2026-04-28 | 8.43 | 8.43 | 8.18 | 8.24 | -2.83% | 3.34 | 2.71% |
| 2026-04-27 | 8.05 | 8.69 | 8.01 | 8.48 | +5.60% | 7.26 | 5.73% |
| 2026-04-24 | 8.12 | 8.30 | 8.00 | 8.03 | -4.40% | 4.44 | 3.68% |
| 2026-04-23 | 8.36 | 8.58 | 8.34 | 8.40 | +0.12% | 5.29 | 4.20% |
| 2026-04-22 | 8.33 | 8.46 | 8.31 | 8.39 | +0.12% | 3.95 | 3.15% |