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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.66 | 5.71 | 5.57 | 5.61 | -1.58% | 2.45 | 2.85% |
| 2025-07-21 | 5.65 | 5.83 | 5.61 | 5.70 | +0.71% | 3.06 | 3.51% |
| 2025-07-18 | 5.68 | 5.77 | 5.63 | 5.66 | -0.18% | 2.40 | 2.76% |
| 2025-07-17 | 5.55 | 5.69 | 5.55 | 5.67 | +1.43% | 2.69 | 3.13% |
| 2025-07-16 | 5.57 | 5.66 | 5.54 | 5.59 | -0.18% | 3.09 | 3.61% |
| 2025-07-15 | 5.51 | 5.62 | 5.35 | 5.60 | +1.45% | 3.95 | 4.71% |
| 2025-07-14 | 5.62 | 5.62 | 5.47 | 5.52 | -1.25% | 2.10 | 2.49% |
| 2025-07-11 | 5.47 | 5.63 | 5.41 | 5.59 | +2.38% | 3.17 | 3.74% |
| 2025-07-10 | 5.42 | 5.51 | 5.36 | 5.46 | -0.73% | 2.45 | 2.95% |
| 2025-07-09 | 5.53 | 5.57 | 5.48 | 5.50 | -0.90% | 1.82 | 2.15% |
| 2025-07-08 | 5.48 | 5.55 | 5.42 | 5.55 | +1.46% | 1.96 | 2.32% |
| 2025-07-07 | 5.50 | 5.56 | 5.46 | 5.47 | -0.91% | 1.59 | 1.90% |
| 2025-07-04 | 5.57 | 5.63 | 5.50 | 5.52 | -0.90% | 2.51 | 2.95% |
| 2025-07-03 | 5.54 | 5.60 | 5.53 | 5.57 | 0.00% | 1.73 | 2.04% |
| 2025-07-02 | 5.63 | 5.67 | 5.51 | 5.57 | -2.79% | 2.99 | 3.52% |
| 2025-07-01 | 5.84 | 5.90 | 5.62 | 5.73 | +1.42% | 4.30 | 4.91% |
| 2025-06-30 | 5.69 | 5.71 | 5.59 | 5.65 | -0.70% | 3.34 | 3.88% |
| 2025-06-27 | 5.56 | 5.97 | 5.52 | 5.69 | +1.79% | 6.67 | 7.60% |
| 2025-06-26 | 5.52 | 5.72 | 5.52 | 5.59 | +1.27% | 5.03 | 5.86% |
| 2025-06-25 | 5.36 | 5.54 | 5.35 | 5.52 | +2.41% | 3.73 | 4.48% |