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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.66 | 8.81 | 8.54 | 8.78 | +1.62% | 2.69 | 2.08% |
| 2025-12-16 | 8.89 | 8.92 | 8.59 | 8.64 | -2.59% | 2.92 | 2.25% |
| 2025-12-15 | 9.00 | 9.04 | 8.86 | 8.87 | -2.10% | 2.51 | 1.88% |
| 2025-12-12 | 8.96 | 9.13 | 8.85 | 9.06 | +1.12% | 3.47 | 2.58% |
| 2025-12-11 | 9.19 | 9.21 | 8.96 | 8.96 | -2.40% | 2.73 | 2.02% |
| 2025-12-10 | 9.16 | 9.22 | 9.08 | 9.18 | -0.22% | 2.35 | 1.72% |
| 2025-12-09 | 9.26 | 9.33 | 9.18 | 9.20 | -1.08% | 2.61 | 1.89% |
| 2025-12-08 | 9.33 | 9.42 | 9.22 | 9.30 | -0.32% | 4.30 | 3.09% |
| 2025-12-05 | 9.09 | 9.33 | 9.01 | 9.33 | +2.53% | 4.33 | 3.15% |
| 2025-12-04 | 9.05 | 9.20 | 8.91 | 9.10 | +1.56% | 3.98 | 2.93% |
| 2025-12-03 | 9.08 | 9.12 | 8.93 | 8.96 | -1.54% | 2.18 | 1.62% |
| 2025-12-02 | 9.27 | 9.29 | 9.07 | 9.10 | -2.05% | 2.45 | 1.80% |
| 2025-12-01 | 9.12 | 9.37 | 9.10 | 9.29 | +2.77% | 4.14 | 2.99% |
| 2025-11-28 | 8.91 | 9.05 | 8.87 | 9.04 | +1.23% | 2.08 | 1.55% |
| 2025-11-27 | 9.04 | 9.13 | 8.92 | 8.93 | -1.11% | 2.70 | 2.00% |
| 2025-11-26 | 9.06 | 9.21 | 9.00 | 9.03 | -0.77% | 2.75 | 2.03% |
| 2025-11-25 | 9.08 | 9.23 | 9.07 | 9.10 | +2.02% | 3.45 | 2.53% |
| 2025-11-24 | 8.82 | 8.96 | 8.76 | 8.92 | +1.71% | 2.41 | 1.82% |
| 2025-11-21 | 8.92 | 9.03 | 8.71 | 8.77 | -3.31% | 4.04 | 3.06% |
| 2025-11-20 | 9.18 | 9.23 | 9.04 | 9.07 | -0.66% | 2.30 | 1.70% |