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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.39 | 5.59 | 5.37 | 5.57 | +0.36% | 5.07 | 6.07% |
| 2025-05-23 | 5.25 | 5.90 | 5.24 | 5.55 | +5.71% | 8.30 | 9.72% |
| 2025-05-22 | 5.37 | 5.42 | 5.25 | 5.25 | -1.69% | 2.52 | 3.09% |
| 2025-05-21 | 5.40 | 5.41 | 5.31 | 5.34 | -1.29% | 1.46 | 1.79% |
| 2025-05-20 | 5.36 | 5.43 | 5.32 | 5.41 | +0.56% | 1.57 | 1.91% |
| 2025-05-19 | 5.40 | 5.40 | 5.24 | 5.38 | +0.19% | 2.18 | 2.68% |
| 2025-05-16 | 5.33 | 5.42 | 5.29 | 5.37 | -0.19% | 2.18 | 2.65% |
| 2025-05-15 | 5.70 | 5.71 | 5.34 | 5.38 | -6.76% | 4.92 | 5.92% |
| 2025-05-14 | 5.70 | 5.85 | 5.67 | 5.77 | +0.52% | 3.43 | 3.89% |
| 2025-05-13 | 5.76 | 5.82 | 5.65 | 5.74 | +1.06% | 4.04 | 4.62% |
| 2025-05-12 | 5.74 | 5.76 | 5.65 | 5.68 | +0.35% | 2.15 | 2.47% |
| 2025-05-09 | 5.81 | 5.83 | 5.65 | 5.66 | -2.92% | 2.26 | 2.60% |
| 2025-05-08 | 5.82 | 5.89 | 5.78 | 5.83 | +0.34% | 2.71 | 3.03% |
| 2025-05-07 | 6.01 | 6.05 | 5.74 | 5.81 | -1.19% | 3.24 | 3.63% |
| 2025-05-06 | 5.82 | 5.94 | 5.79 | 5.88 | +3.16% | 3.58 | 3.99% |