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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.85 | 9.06 | 8.73 | 8.89 | +0.11% | 10.27 | 7.73% |
| 2025-07-21 | 8.70 | 8.99 | 8.61 | 8.88 | +4.96% | 13.25 | 10.07% |
| 2025-07-18 | 8.50 | 8.54 | 8.39 | 8.46 | -0.47% | 3.85 | 3.05% |
| 2025-07-17 | 8.33 | 8.60 | 8.28 | 8.50 | +1.67% | 6.43 | 5.08% |
| 2025-07-16 | 8.35 | 8.46 | 8.31 | 8.36 | -0.12% | 4.10 | 3.27% |
| 2025-07-15 | 8.39 | 8.53 | 8.25 | 8.37 | -0.12% | 4.96 | 3.97% |
| 2025-07-14 | 8.28 | 8.42 | 8.27 | 8.38 | +1.21% | 4.28 | 3.42% |
| 2025-07-11 | 8.19 | 8.33 | 8.14 | 8.28 | +0.98% | 3.58 | 2.91% |
| 2025-07-10 | 8.23 | 8.30 | 8.15 | 8.20 | 0.00% | 2.59 | 2.11% |
| 2025-07-09 | 8.26 | 8.43 | 8.19 | 8.20 | -0.73% | 3.78 | 3.04% |
| 2025-07-08 | 8.13 | 8.26 | 8.11 | 8.26 | +1.35% | 2.88 | 2.35% |
| 2025-07-07 | 8.22 | 8.22 | 8.12 | 8.15 | -0.85% | 2.53 | 2.08% |
| 2025-07-04 | 8.38 | 8.40 | 8.21 | 8.22 | -2.38% | 4.10 | 3.32% |
| 2025-07-03 | 8.36 | 8.48 | 8.27 | 8.42 | +0.72% | 4.20 | 3.36% |
| 2025-07-02 | 8.53 | 8.53 | 8.33 | 8.36 | -2.11% | 5.49 | 4.38% |
| 2025-07-01 | 8.22 | 8.54 | 8.18 | 8.54 | +3.89% | 9.81 | 7.80% |
| 2025-06-30 | 8.14 | 8.25 | 8.13 | 8.22 | +0.86% | 3.19 | 2.60% |
| 2025-06-27 | 8.14 | 8.21 | 8.10 | 8.15 | 0.00% | 3.43 | 2.82% |
| 2025-06-26 | 8.19 | 8.40 | 8.11 | 8.15 | -0.37% | 6.20 | 5.03% |
| 2025-06-25 | 8.18 | 8.18 | 8.04 | 8.18 | +0.61% | 5.54 | 4.57% |