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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.66 | 8.22 | 7.66 | 8.13 | +6.41% | 7.78 | 6.50% |
| 2025-06-23 | 7.50 | 7.66 | 7.49 | 7.64 | +1.19% | 1.99 | 1.75% |
| 2025-06-20 | 7.70 | 7.77 | 7.54 | 7.55 | -2.20% | 2.42 | 2.12% |
| 2025-06-19 | 7.85 | 7.93 | 7.70 | 7.72 | -1.91% | 2.82 | 2.42% |
| 2025-06-18 | 7.79 | 7.89 | 7.76 | 7.87 | +0.51% | 2.16 | 1.85% |
| 2025-06-17 | 7.84 | 7.88 | 7.78 | 7.83 | 0.00% | 1.77 | 1.51% |
| 2025-06-16 | 7.73 | 7.86 | 7.73 | 7.83 | +0.64% | 1.85 | 1.58% |
| 2025-06-13 | 7.91 | 7.95 | 7.77 | 7.78 | -2.38% | 3.05 | 2.61% |
| 2025-06-12 | 7.96 | 8.05 | 7.90 | 7.97 | -0.13% | 2.51 | 2.10% |
| 2025-06-11 | 7.96 | 8.04 | 7.91 | 7.98 | +0.50% | 2.67 | 2.23% |
| 2025-06-10 | 8.07 | 8.08 | 7.82 | 7.94 | -1.49% | 3.42 | 2.88% |
| 2025-06-09 | 8.01 | 8.11 | 8.00 | 8.06 | +1.00% | 2.80 | 2.32% |
| 2025-06-06 | 8.07 | 8.08 | 7.96 | 7.98 | -1.12% | 2.58 | 2.16% |
| 2025-06-05 | 7.99 | 8.07 | 7.88 | 8.07 | +1.38% | 3.52 | 2.94% |
| 2025-06-04 | 7.90 | 8.02 | 7.89 | 7.96 | +0.76% | 2.37 | 1.99% |
| 2025-06-03 | 7.86 | 7.99 | 7.84 | 7.90 | -0.25% | 2.40 | 2.03% |
| 2025-05-30 | 8.14 | 8.16 | 7.90 | 7.92 | -3.06% | 4.07 | 3.41% |
| 2025-05-29 | 8.01 | 8.19 | 8.01 | 8.17 | +1.87% | 3.62 | 2.98% |
| 2025-05-28 | 8.10 | 8.16 | 7.98 | 8.02 | -0.74% | 2.71 | 2.26% |
| 2025-05-27 | 8.20 | 8.20 | 8.04 | 8.08 | -1.22% | 2.71 | 2.24% |