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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.39 | 5.46 | 5.28 | 5.39 | -0.37% | 3.74 | 4.57% |
| 2025-06-23 | 5.01 | 5.50 | 5.00 | 5.41 | +6.92% | 5.14 | 6.31% |
| 2025-06-20 | 5.15 | 5.18 | 5.06 | 5.06 | -1.94% | 1.39 | 1.79% |
| 2025-06-19 | 5.31 | 5.34 | 5.15 | 5.16 | -2.82% | 2.02 | 2.53% |
| 2025-06-18 | 5.38 | 5.43 | 5.30 | 5.31 | -2.21% | 2.37 | 2.91% |
| 2025-06-17 | 5.45 | 5.62 | 5.41 | 5.43 | +1.12% | 3.36 | 4.00% |
| 2025-06-16 | 5.31 | 5.42 | 5.26 | 5.37 | +0.94% | 2.07 | 2.53% |
| 2025-06-13 | 5.49 | 5.50 | 5.31 | 5.32 | -3.62% | 3.12 | 3.80% |
| 2025-06-12 | 5.44 | 5.65 | 5.39 | 5.52 | +1.10% | 3.43 | 4.07% |
| 2025-06-11 | 5.47 | 5.56 | 5.45 | 5.46 | -0.18% | 1.97 | 2.35% |
| 2025-06-10 | 5.61 | 5.65 | 5.38 | 5.47 | -1.97% | 2.78 | 3.32% |
| 2025-06-09 | 5.41 | 5.67 | 5.39 | 5.58 | +2.95% | 3.85 | 4.52% |
| 2025-06-06 | 5.45 | 5.49 | 5.39 | 5.42 | -1.45% | 1.87 | 2.26% |
| 2025-06-05 | 5.41 | 5.51 | 5.34 | 5.50 | +1.85% | 2.85 | 3.42% |
| 2025-06-04 | 5.38 | 5.43 | 5.37 | 5.40 | 0.00% | 1.78 | 2.16% |
| 2025-06-03 | 5.34 | 5.47 | 5.32 | 5.40 | +0.19% | 1.94 | 2.35% |
| 2025-05-30 | 5.48 | 5.52 | 5.32 | 5.39 | -2.71% | 2.79 | 3.37% |
| 2025-05-29 | 5.38 | 5.54 | 5.35 | 5.54 | +3.17% | 3.12 | 3.74% |
| 2025-05-28 | 5.48 | 5.51 | 5.33 | 5.37 | -2.36% | 2.67 | 3.25% |
| 2025-05-27 | 5.54 | 5.57 | 5.45 | 5.50 | -1.26% | 2.67 | 3.18% |