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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.35 | 10.87 | 10.32 | 10.82 | +4.84% | 16.83 | 10.57% |
| 2025-09-15 | 10.43 | 10.51 | 10.25 | 10.32 | -0.96% | 8.05 | 5.20% |
| 2025-09-12 | 10.49 | 10.70 | 10.36 | 10.42 | -1.98% | 12.66 | 8.07% |
| 2025-09-11 | 9.75 | 10.70 | 9.62 | 10.63 | +9.47% | 18.96 | 12.32% |
| 2025-09-10 | 9.79 | 9.95 | 9.67 | 9.71 | -1.52% | 6.34 | 4.35% |
| 2025-09-09 | 9.96 | 10.11 | 9.78 | 9.86 | -1.79% | 7.74 | 5.24% |
| 2025-09-08 | 9.90 | 10.19 | 9.84 | 10.04 | +1.52% | 9.06 | 6.06% |
| 2025-09-05 | 9.64 | 9.89 | 9.48 | 9.89 | +3.67% | 8.54 | 5.87% |
| 2025-09-04 | 9.77 | 10.09 | 9.37 | 9.54 | -2.25% | 10.94 | 7.49% |
| 2025-09-03 | 10.20 | 10.49 | 9.72 | 9.76 | -3.08% | 10.42 | 6.98% |
| 2025-09-02 | 10.55 | 10.72 | 9.77 | 10.07 | -0.98% | 18.29 | 12.12% |
| 2025-09-01 | 10.30 | 10.42 | 10.08 | 10.17 | -2.02% | 8.99 | 5.91% |
| 2025-08-29 | 10.58 | 10.62 | 10.23 | 10.38 | -0.76% | 8.88 | 5.73% |
| 2025-08-28 | 10.26 | 10.59 | 10.06 | 10.46 | +0.67% | 14.19 | 9.17% |
| 2025-08-27 | 10.80 | 11.03 | 10.37 | 10.39 | -4.24% | 19.15 | 11.94% |
| 2025-08-26 | 10.40 | 11.06 | 10.31 | 10.85 | +3.33% | 20.19 | 12.59% |
| 2025-08-25 | 10.20 | 10.90 | 10.09 | 10.50 | +5.74% | 22.36 | 14.19% |
| 2025-08-22 | 9.66 | 9.99 | 9.60 | 9.93 | +3.33% | 12.38 | 8.45% |
| 2025-08-21 | 9.78 | 9.80 | 9.54 | 9.61 | -0.93% | 9.75 | 6.77% |
| 2025-08-20 | 9.50 | 9.70 | 9.45 | 9.70 | +1.15% | 7.87 | 5.51% |