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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.48 | 7.61 | 7.27 | 7.34 | -3.93% | 2.85 | 2.57% |
| 2026-03-20 | 8.00 | 8.08 | 7.64 | 7.64 | -4.86% | 3.34 | 2.87% |
| 2026-03-19 | 8.16 | 8.18 | 7.94 | 8.03 | -3.49% | 3.00 | 2.49% |
| 2026-03-18 | 8.28 | 8.34 | 8.24 | 8.32 | +0.48% | 1.73 | 1.40% |
| 2026-03-17 | 8.38 | 8.46 | 8.26 | 8.28 | -0.96% | 2.13 | 1.70% |
| 2026-03-16 | 8.45 | 8.45 | 8.26 | 8.36 | -1.99% | 2.60 | 2.09% |
| 2026-03-13 | 8.43 | 8.68 | 8.37 | 8.53 | +0.59% | 3.71 | 2.90% |
| 2026-03-12 | 8.60 | 8.66 | 8.43 | 8.48 | -3.42% | 4.62 | 3.63% |
| 2026-03-11 | 8.66 | 9.04 | 8.64 | 8.78 | +5.02% | 8.35 | 6.36% |
| 2026-03-10 | 8.28 | 8.40 | 8.28 | 8.36 | +2.20% | 2.40 | 1.92% |
| 2026-03-09 | 8.22 | 8.24 | 7.98 | 8.18 | -1.56% | 3.13 | 2.59% |
| 2026-03-06 | 8.28 | 8.35 | 8.25 | 8.31 | -0.24% | 2.08 | 1.67% |
| 2026-03-05 | 8.27 | 8.43 | 8.25 | 8.33 | +2.59% | 2.92 | 2.35% |
| 2026-03-04 | 8.16 | 8.33 | 8.09 | 8.12 | -1.58% | 3.24 | 2.65% |
| 2026-03-03 | 8.75 | 8.81 | 8.23 | 8.25 | -5.71% | 5.18 | 4.11% |
| 2026-03-02 | 8.86 | 8.92 | 8.68 | 8.75 | -3.10% | 4.24 | 3.23% |
| 2026-02-27 | 9.06 | 9.06 | 8.97 | 9.03 | -0.88% | 2.62 | 1.95% |
| 2026-02-26 | 8.95 | 9.11 | 8.93 | 9.11 | +1.56% | 4.11 | 3.04% |
| 2026-02-25 | 8.96 | 9.01 | 8.91 | 8.97 | +0.11% | 2.74 | 2.04% |
| 2026-02-24 | 9.09 | 9.11 | 8.93 | 8.96 | +0.67% | 2.89 | 2.15% |