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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.94 | 9.02 | 8.89 | 8.90 | -0.89% | 2.97 | 2.22% |
| 2026-02-12 | 8.89 | 9.02 | 8.86 | 8.98 | +1.01% | 2.97 | 2.22% |
| 2026-02-11 | 8.91 | 9.00 | 8.87 | 8.89 | -0.34% | 2.27 | 1.70% |
| 2026-02-10 | 8.85 | 8.96 | 8.83 | 8.92 | +0.34% | 2.76 | 2.08% |
| 2026-02-09 | 8.77 | 8.90 | 8.73 | 8.89 | +2.66% | 3.30 | 2.50% |
| 2026-02-06 | 8.61 | 8.76 | 8.55 | 8.66 | -0.12% | 2.79 | 2.15% |
| 2026-02-05 | 8.77 | 8.81 | 8.65 | 8.67 | -1.81% | 2.89 | 2.23% |
| 2026-02-04 | 8.79 | 8.87 | 8.71 | 8.83 | -0.23% | 3.17 | 2.42% |
| 2026-02-03 | 8.80 | 8.85 | 8.69 | 8.85 | +1.84% | 2.98 | 2.27% |
| 2026-02-02 | 8.92 | 8.98 | 8.68 | 8.69 | -2.58% | 3.96 | 3.01% |
| 2026-01-30 | 9.02 | 9.12 | 8.73 | 8.92 | -1.65% | 5.15 | 3.87% |
| 2026-01-29 | 9.28 | 9.32 | 9.04 | 9.07 | -2.79% | 5.35 | 3.91% |
| 2026-01-28 | 9.56 | 9.65 | 9.30 | 9.33 | -3.01% | 5.03 | 3.59% |
| 2026-01-27 | 9.39 | 9.78 | 9.01 | 9.62 | +1.69% | 8.82 | 6.29% |
| 2026-01-26 | 9.88 | 10.03 | 9.35 | 9.46 | -4.15% | 8.24 | 5.76% |
| 2026-01-23 | 9.61 | 9.89 | 9.61 | 9.87 | +2.92% | 8.00 | 5.49% |
| 2026-01-22 | 9.61 | 9.77 | 9.54 | 9.59 | -0.10% | 4.91 | 3.41% |
| 2026-01-21 | 9.52 | 9.72 | 9.44 | 9.60 | -0.31% | 5.01 | 3.49% |
| 2026-01-20 | 9.80 | 9.92 | 9.50 | 9.63 | -1.63% | 6.39 | 4.43% |
| 2026-01-19 | 9.85 | 9.87 | 9.65 | 9.79 | -1.11% | 7.39 | 5.07% |