创业慧康 sz.300451
4.09
+1.49%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.07 | 4.18 | 3.98 | 4.09 | +1.49% | 1.13 | 1.81% |
| 2026-05-21 | 4.14 | 4.21 | 4.03 | 4.03 | -2.89% | 1.18 | 1.87% |
| 2026-05-20 | 4.30 | 4.32 | 4.14 | 4.15 | -4.16% | 1.41 | 2.20% |
| 2026-05-19 | 4.26 | 4.37 | 4.25 | 4.33 | +1.88% | 1.23 | 1.87% |
| 2026-05-18 | 4.25 | 4.29 | 4.19 | 4.25 | 0.00% | 1.02 | 1.58% |
| 2026-05-15 | 4.25 | 4.35 | 4.22 | 4.25 | 0.00% | 1.23 | 1.89% |
| 2026-05-14 | 4.41 | 4.48 | 4.25 | 4.25 | -3.63% | 1.55 | 2.35% |
| 2026-05-13 | 4.42 | 4.43 | 4.35 | 4.41 | 0.00% | 1.17 | 1.75% |
| 2026-05-12 | 4.51 | 4.55 | 4.40 | 4.41 | -2.22% | 1.16 | 1.71% |
| 2026-05-11 | 4.52 | 4.55 | 4.45 | 4.51 | -0.44% | 1.80 | 2.64% |
| 2026-05-08 | 4.43 | 4.70 | 4.42 | 4.53 | +2.72% | 2.60 | 3.73% |
| 2026-05-07 | 4.44 | 4.45 | 4.38 | 4.41 | -0.45% | 1.15 | 1.71% |
| 2026-05-06 | 4.45 | 4.49 | 4.40 | 4.43 | +0.45% | 1.29 | 1.91% |
| 2026-04-30 | 4.40 | 4.45 | 4.36 | 4.41 | 0.00% | 0.89 | 1.32% |
| 2026-04-29 | 4.26 | 4.48 | 4.26 | 4.41 | +1.61% | 1.33 | 1.97% |
| 2026-04-28 | 4.36 | 4.40 | 4.30 | 4.34 | -0.46% | 0.92 | 1.39% |
| 2026-04-27 | 4.26 | 4.37 | 4.22 | 4.36 | +1.87% | 1.00 | 1.52% |
| 2026-04-24 | 4.30 | 4.33 | 4.23 | 4.28 | -1.61% | 0.94 | 1.45% |
| 2026-04-23 | 4.34 | 4.48 | 4.31 | 4.35 | 0.00% | 1.30 | 1.95% |
| 2026-04-22 | 4.31 | 4.35 | 4.24 | 4.35 | +0.93% | 1.07 | 1.64% |