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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.60 | 9.71 | 9.46 | 9.59 | -0.10% | 10.71 | 7.49% |
| 2025-08-18 | 9.32 | 9.75 | 9.32 | 9.60 | +5.49% | 14.20 | 9.96% |
| 2025-08-15 | 8.73 | 9.11 | 8.69 | 9.10 | +3.76% | 8.82 | 6.56% |
| 2025-08-14 | 8.97 | 9.00 | 8.68 | 8.77 | -2.01% | 5.32 | 4.04% |
| 2025-08-13 | 8.90 | 8.97 | 8.86 | 8.95 | +0.56% | 4.79 | 3.60% |
| 2025-08-12 | 8.90 | 8.94 | 8.78 | 8.90 | -0.11% | 4.32 | 3.27% |
| 2025-08-11 | 8.81 | 8.97 | 8.80 | 8.91 | +1.02% | 5.16 | 3.87% |
| 2025-08-08 | 8.88 | 8.94 | 8.79 | 8.82 | -0.79% | 4.56 | 3.45% |
| 2025-08-07 | 8.99 | 9.02 | 8.86 | 8.89 | -1.22% | 7.35 | 5.52% |
| 2025-08-06 | 8.88 | 9.05 | 8.83 | 9.00 | +3.09% | 10.52 | 7.86% |
| 2025-08-05 | 8.60 | 8.78 | 8.57 | 8.73 | +1.63% | 4.87 | 3.75% |
| 2025-08-04 | 8.30 | 8.60 | 8.28 | 8.59 | +2.87% | 4.03 | 3.19% |
| 2025-08-01 | 8.33 | 8.41 | 8.27 | 8.35 | +0.24% | 3.32 | 2.67% |
| 2025-07-31 | 8.43 | 8.60 | 8.28 | 8.33 | -1.65% | 4.40 | 3.49% |
| 2025-07-30 | 8.60 | 8.61 | 8.39 | 8.47 | -1.97% | 4.47 | 3.52% |
| 2025-07-29 | 8.67 | 8.67 | 8.51 | 8.64 | -0.80% | 4.88 | 3.81% |
| 2025-07-28 | 8.78 | 8.81 | 8.67 | 8.71 | 0.00% | 4.02 | 3.08% |
| 2025-07-25 | 8.71 | 8.76 | 8.65 | 8.71 | -0.23% | 3.94 | 3.03% |
| 2025-07-24 | 8.67 | 8.83 | 8.65 | 8.73 | +0.23% | 4.61 | 3.53% |
| 2025-07-23 | 8.80 | 8.82 | 8.67 | 8.71 | -2.02% | 6.31 | 4.84% |