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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.08 | 8.21 | 8.06 | 8.18 | +1.11% | 2.52 | 2.07% |
| 2025-05-23 | 8.24 | 8.37 | 8.09 | 8.09 | -1.70% | 3.72 | 3.03% |
| 2025-05-22 | 8.36 | 8.45 | 8.21 | 8.23 | -2.14% | 4.16 | 3.36% |
| 2025-05-21 | 8.53 | 8.54 | 8.37 | 8.41 | -1.98% | 4.31 | 3.42% |
| 2025-05-20 | 8.57 | 8.66 | 8.42 | 8.58 | -0.35% | 4.50 | 3.52% |
| 2025-05-19 | 8.68 | 8.72 | 8.36 | 8.61 | -1.37% | 6.22 | 4.90% |
| 2025-05-16 | 8.62 | 8.95 | 8.60 | 8.73 | +1.04% | 6.91 | 5.25% |
| 2025-05-15 | 8.85 | 8.87 | 8.62 | 8.64 | -2.37% | 5.45 | 4.19% |
| 2025-05-14 | 8.88 | 8.95 | 8.77 | 8.85 | -0.34% | 6.02 | 4.55% |
| 2025-05-13 | 9.14 | 9.16 | 8.87 | 8.88 | -2.09% | 8.23 | 6.15% |
| 2025-05-12 | 8.75 | 9.25 | 8.75 | 9.07 | +6.08% | 13.26 | 9.86% |
| 2025-05-09 | 8.77 | 8.79 | 8.43 | 8.55 | -2.51% | 5.76 | 4.50% |
| 2025-05-08 | 8.70 | 8.84 | 8.68 | 8.77 | +0.11% | 6.00 | 4.57% |
| 2025-05-07 | 9.00 | 9.00 | 8.64 | 8.76 | -1.02% | 9.78 | 7.43% |
| 2025-05-06 | 8.67 | 8.90 | 8.63 | 8.85 | +2.91% | 8.85 | 6.76% |