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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.51 | 5.61 | 5.47 | 5.50 | -0.18% | 3.60 | 4.27% |
| 2025-08-18 | 5.40 | 5.58 | 5.39 | 5.51 | +2.23% | 4.59 | 5.44% |
| 2025-08-15 | 5.29 | 5.41 | 5.27 | 5.39 | +1.89% | 2.95 | 3.61% |
| 2025-08-14 | 5.42 | 5.43 | 5.25 | 5.29 | -2.58% | 3.13 | 3.83% |
| 2025-08-13 | 5.43 | 5.45 | 5.37 | 5.43 | -0.18% | 2.77 | 3.34% |
| 2025-08-12 | 5.50 | 5.50 | 5.40 | 5.44 | -1.09% | 2.81 | 3.38% |
| 2025-08-11 | 5.42 | 5.52 | 5.41 | 5.50 | +0.92% | 3.29 | 3.93% |
| 2025-08-08 | 5.85 | 5.90 | 5.42 | 5.45 | -6.68% | 7.56 | 8.87% |
| 2025-08-07 | 5.82 | 6.02 | 5.81 | 5.84 | +0.69% | 6.18 | 6.86% |
| 2025-08-06 | 5.83 | 5.90 | 5.75 | 5.80 | -2.68% | 5.46 | 6.15% |
| 2025-08-05 | 5.90 | 6.03 | 5.88 | 5.96 | +0.34% | 3.61 | 3.97% |
| 2025-08-04 | 5.88 | 5.95 | 5.78 | 5.94 | -0.17% | 4.46 | 4.99% |
| 2025-08-01 | 5.86 | 5.96 | 5.77 | 5.95 | +2.76% | 6.04 | 6.72% |
| 2025-07-31 | 5.74 | 5.97 | 5.74 | 5.79 | 0.00% | 4.82 | 5.40% |
| 2025-07-30 | 5.82 | 5.90 | 5.71 | 5.79 | -0.86% | 4.01 | 4.52% |
| 2025-07-29 | 5.78 | 5.86 | 5.69 | 5.84 | +0.34% | 2.91 | 3.31% |
| 2025-07-28 | 5.84 | 5.87 | 5.69 | 5.82 | -0.34% | 3.52 | 4.00% |
| 2025-07-25 | 5.71 | 5.89 | 5.66 | 5.84 | +2.64% | 5.30 | 5.98% |
| 2025-07-24 | 5.53 | 5.69 | 5.53 | 5.69 | +2.52% | 2.88 | 3.35% |
| 2025-07-23 | 5.60 | 5.67 | 5.53 | 5.55 | -1.07% | 2.19 | 2.56% |