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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.30 | 9.34 | 9.06 | 9.13 | -2.04% | 3.35 | 2.45% |
| 2025-11-18 | 9.24 | 9.43 | 9.17 | 9.32 | +0.43% | 3.63 | 2.61% |
| 2025-11-17 | 9.19 | 9.29 | 9.17 | 9.28 | +0.98% | 2.72 | 1.97% |
| 2025-11-14 | 9.31 | 9.33 | 9.19 | 9.19 | -1.92% | 3.23 | 2.34% |
| 2025-11-13 | 9.35 | 9.46 | 9.29 | 9.37 | +0.21% | 2.78 | 1.98% |
| 2025-11-12 | 9.42 | 9.46 | 9.25 | 9.35 | -0.85% | 3.06 | 2.19% |
| 2025-11-11 | 9.58 | 9.69 | 9.40 | 9.43 | -1.15% | 3.55 | 2.50% |
| 2025-11-10 | 9.73 | 9.80 | 9.45 | 9.54 | -1.95% | 4.80 | 3.35% |
| 2025-11-07 | 9.80 | 9.82 | 9.66 | 9.73 | -1.62% | 3.41 | 2.34% |
| 2025-11-06 | 9.73 | 9.96 | 9.71 | 9.89 | +1.54% | 4.22 | 2.87% |
| 2025-11-05 | 9.69 | 9.82 | 9.56 | 9.74 | -0.92% | 4.30 | 2.97% |
| 2025-11-04 | 9.94 | 10.00 | 9.75 | 9.83 | -1.90% | 4.85 | 3.30% |
| 2025-11-03 | 10.00 | 10.03 | 9.80 | 10.02 | +0.20% | 5.37 | 3.62% |
| 2025-10-31 | 10.00 | 10.23 | 9.94 | 10.00 | -0.50% | 7.00 | 4.66% |
| 2025-10-30 | 10.00 | 10.23 | 9.91 | 10.05 | +0.50% | 8.60 | 5.70% |
| 2025-10-29 | 9.90 | 10.16 | 9.85 | 10.00 | +1.42% | 6.05 | 4.05% |
| 2025-10-28 | 9.97 | 10.00 | 9.80 | 9.86 | -1.20% | 5.60 | 3.79% |
| 2025-10-27 | 9.89 | 10.25 | 9.81 | 9.98 | +3.53% | 11.15 | 7.46% |
| 2025-10-24 | 9.37 | 9.65 | 9.33 | 9.64 | +3.43% | 5.83 | 4.09% |
| 2025-10-23 | 9.30 | 9.33 | 9.15 | 9.32 | +0.11% | 3.43 | 2.49% |