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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.59 | 9.92 | 9.47 | 9.90 | +3.88% | 11.57 | 7.95% |
| 2026-01-15 | 9.47 | 9.63 | 9.43 | 9.53 | -0.73% | 4.17 | 2.93% |
| 2026-01-14 | 9.52 | 9.84 | 9.46 | 9.60 | +0.84% | 7.64 | 5.29% |
| 2026-01-13 | 9.90 | 9.90 | 9.50 | 9.52 | -3.45% | 6.83 | 4.74% |
| 2026-01-12 | 9.77 | 9.90 | 9.65 | 9.86 | +1.54% | 8.30 | 5.69% |
| 2026-01-09 | 9.46 | 9.72 | 9.40 | 9.71 | +2.32% | 6.98 | 4.86% |
| 2026-01-08 | 9.26 | 9.62 | 9.25 | 9.49 | +2.59% | 6.63 | 4.68% |
| 2026-01-07 | 9.24 | 9.42 | 9.20 | 9.25 | -0.32% | 4.62 | 3.32% |
| 2026-01-06 | 9.22 | 9.37 | 9.17 | 9.28 | 0.00% | 4.63 | 3.34% |
| 2026-01-05 | 9.21 | 9.40 | 9.19 | 9.28 | +0.76% | 4.02 | 2.90% |
| 2025-12-31 | 9.41 | 9.44 | 9.18 | 9.21 | -2.02% | 4.46 | 3.23% |
| 2025-12-30 | 8.98 | 9.47 | 8.93 | 9.40 | +3.75% | 7.97 | 5.75% |
| 2025-12-29 | 8.82 | 9.19 | 8.77 | 9.06 | -7.55% | 11.93 | 8.90% |
| 2025-12-26 | 9.79 | 9.91 | 9.68 | 9.80 | -0.51% | 6.01 | 4.10% |
| 2025-12-25 | 9.68 | 9.90 | 9.59 | 9.85 | +2.07% | 6.60 | 4.52% |
| 2025-12-24 | 9.59 | 9.69 | 9.54 | 9.65 | +0.52% | 4.00 | 2.78% |
| 2025-12-23 | 9.63 | 9.69 | 9.53 | 9.60 | -0.72% | 5.45 | 3.80% |
| 2025-12-22 | 9.48 | 9.72 | 9.36 | 9.67 | +3.76% | 9.78 | 6.83% |
| 2025-12-19 | 9.04 | 9.58 | 9.04 | 9.32 | +5.79% | 9.38 | 6.70% |
| 2025-12-18 | 8.71 | 8.92 | 8.68 | 8.81 | +0.34% | 2.25 | 1.70% |