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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.28 | 9.48 | 9.21 | 9.31 | -0.53% | 4.21 | 3.02% |
| 2025-10-21 | 9.00 | 9.47 | 8.95 | 9.36 | +4.35% | 6.83 | 4.94% |
| 2025-10-20 | 8.93 | 9.07 | 8.90 | 8.97 | +2.05% | 3.87 | 2.89% |
| 2025-10-17 | 9.16 | 9.19 | 8.77 | 8.79 | -4.25% | 5.46 | 4.09% |
| 2025-10-16 | 9.33 | 9.33 | 9.12 | 9.18 | -2.55% | 4.61 | 3.35% |
| 2025-10-15 | 9.35 | 9.43 | 9.13 | 9.42 | +1.95% | 5.84 | 4.20% |
| 2025-10-14 | 9.78 | 9.88 | 9.20 | 9.24 | -5.04% | 7.69 | 5.43% |
| 2025-10-13 | 9.50 | 9.77 | 9.23 | 9.73 | -2.60% | 8.26 | 5.80% |
| 2025-10-10 | 10.37 | 10.46 | 9.94 | 9.99 | -4.22% | 7.55 | 4.99% |
| 2025-10-09 | 10.33 | 10.54 | 10.27 | 10.43 | +1.07% | 7.09 | 4.55% |
| 2025-09-30 | 10.46 | 10.57 | 10.30 | 10.32 | -1.24% | 6.28 | 4.04% |
| 2025-09-29 | 10.30 | 10.49 | 10.11 | 10.45 | +1.55% | 6.69 | 4.34% |
| 2025-09-26 | 10.63 | 10.73 | 10.22 | 10.29 | -4.19% | 9.25 | 5.93% |
| 2025-09-25 | 10.63 | 10.96 | 10.62 | 10.74 | +0.28% | 9.78 | 6.07% |
| 2025-09-24 | 10.61 | 10.77 | 10.41 | 10.71 | +0.09% | 8.66 | 5.45% |
| 2025-09-23 | 10.85 | 11.00 | 10.43 | 10.70 | -2.10% | 10.43 | 6.56% |
| 2025-09-22 | 10.46 | 10.98 | 10.46 | 10.93 | +4.69% | 12.17 | 7.60% |
| 2025-09-19 | 10.71 | 10.80 | 10.37 | 10.44 | -3.24% | 9.63 | 6.11% |
| 2025-09-18 | 11.10 | 11.22 | 10.65 | 10.79 | -3.49% | 17.82 | 10.86% |
| 2025-09-17 | 10.80 | 11.28 | 10.67 | 11.18 | +3.33% | 18.69 | 11.32% |