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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.52 | 8.62 | 8.31 | 8.38 | -1.76% | 5.13 | 4.10% |
| 2026-04-20 | 8.70 | 8.70 | 8.46 | 8.53 | -2.29% | 10.22 | 8.00% |
| 2026-04-17 | 7.59 | 9.17 | 7.57 | 8.73 | +14.27% | 18.81 | 14.33% |
| 2026-04-16 | 7.53 | 7.64 | 7.53 | 7.64 | +1.46% | 1.52 | 1.34% |
| 2026-04-15 | 7.64 | 7.68 | 7.52 | 7.53 | -1.18% | 1.56 | 1.37% |
| 2026-04-14 | 7.60 | 7.64 | 7.52 | 7.62 | +1.06% | 1.31 | 1.16% |
| 2026-04-13 | 7.55 | 7.59 | 7.49 | 7.54 | -0.26% | 1.13 | 1.00% |
| 2026-04-10 | 7.56 | 7.69 | 7.55 | 7.56 | +0.53% | 1.48 | 1.30% |
| 2026-04-09 | 7.54 | 7.59 | 7.51 | 7.52 | -1.83% | 1.36 | 1.21% |
| 2026-04-08 | 7.45 | 7.67 | 7.44 | 7.66 | +5.36% | 2.46 | 2.18% |
| 2026-04-07 | 7.21 | 7.33 | 7.21 | 7.27 | +1.11% | 0.98 | 0.90% |
| 2026-04-03 | 7.38 | 7.43 | 7.18 | 7.19 | -2.57% | 1.55 | 1.43% |
| 2026-04-02 | 7.54 | 7.54 | 7.33 | 7.38 | -3.02% | 1.82 | 1.64% |
| 2026-04-01 | 7.77 | 7.77 | 7.56 | 7.61 | -0.13% | 2.03 | 1.79% |
| 2026-03-31 | 7.59 | 7.70 | 7.58 | 7.62 | +0.13% | 1.74 | 1.52% |
| 2026-03-30 | 7.61 | 7.65 | 7.49 | 7.61 | -1.81% | 1.89 | 1.67% |
| 2026-03-27 | 7.30 | 7.82 | 7.28 | 7.75 | +4.87% | 3.18 | 2.81% |
| 2026-03-26 | 7.55 | 7.61 | 7.36 | 7.39 | -2.12% | 1.69 | 1.52% |
| 2026-03-25 | 7.45 | 7.56 | 7.42 | 7.55 | +1.34% | 1.78 | 1.59% |
| 2026-03-24 | 7.48 | 7.52 | 7.27 | 7.45 | +1.50% | 1.89 | 1.71% |