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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.41 | 4.41 | 4.28 | 4.31 | -2.27% | 1.50 | 2.27% |
| 2026-04-20 | 4.46 | 4.48 | 4.36 | 4.41 | -1.56% | 1.79 | 2.66% |
| 2026-04-17 | 4.59 | 4.60 | 4.46 | 4.48 | -2.82% | 1.52 | 2.21% |
| 2026-04-16 | 4.59 | 4.64 | 4.55 | 4.61 | +0.88% | 1.05 | 1.49% |
| 2026-04-15 | 4.68 | 4.72 | 4.53 | 4.57 | -2.35% | 1.68 | 2.40% |
| 2026-04-14 | 4.68 | 4.74 | 4.62 | 4.68 | +0.65% | 0.89 | 1.25% |
| 2026-04-13 | 4.65 | 4.69 | 4.63 | 4.65 | -1.06% | 0.88 | 1.24% |
| 2026-04-10 | 4.70 | 4.78 | 4.69 | 4.70 | +0.21% | 0.89 | 1.23% |
| 2026-04-09 | 4.80 | 4.81 | 4.67 | 4.69 | -3.30% | 1.36 | 1.88% |
| 2026-04-08 | 4.74 | 4.86 | 4.70 | 4.85 | +4.75% | 1.47 | 2.01% |
| 2026-04-07 | 4.61 | 4.67 | 4.59 | 4.63 | +0.65% | 0.59 | 0.83% |
| 2026-04-03 | 4.81 | 4.85 | 4.59 | 4.60 | -4.17% | 1.15 | 1.61% |
| 2026-04-02 | 4.74 | 4.94 | 4.70 | 4.80 | +1.27% | 1.98 | 2.69% |
| 2026-04-01 | 4.78 | 4.82 | 4.68 | 4.74 | +0.85% | 0.89 | 1.23% |
| 2026-03-31 | 4.80 | 4.88 | 4.69 | 4.70 | -2.08% | 0.95 | 1.30% |
| 2026-03-30 | 4.60 | 4.80 | 4.59 | 4.80 | +2.78% | 1.35 | 1.87% |
| 2026-03-27 | 4.53 | 4.68 | 4.45 | 4.67 | +2.19% | 1.14 | 1.62% |
| 2026-03-26 | 4.61 | 4.80 | 4.57 | 4.57 | -1.30% | 1.72 | 2.40% |
| 2026-03-25 | 4.61 | 4.67 | 4.61 | 4.63 | +0.87% | 1.03 | 1.45% |
| 2026-03-24 | 4.55 | 4.60 | 4.45 | 4.59 | +3.15% | 1.14 | 1.64% |