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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.68 | 4.68 | 4.40 | 4.45 | -6.51% | 1.54 | 2.22% |
| 2026-03-20 | 4.95 | 4.98 | 4.76 | 4.76 | -3.45% | 1.22 | 1.65% |
| 2026-03-19 | 4.97 | 5.01 | 4.91 | 4.93 | -2.18% | 0.99 | 1.31% |
| 2026-03-18 | 4.98 | 5.05 | 4.95 | 5.04 | +1.61% | 0.90 | 1.18% |
| 2026-03-17 | 5.06 | 5.09 | 4.96 | 4.96 | -1.78% | 1.26 | 1.64% |
| 2026-03-16 | 5.01 | 5.07 | 4.98 | 5.05 | +1.41% | 1.31 | 1.71% |
| 2026-03-13 | 5.05 | 5.07 | 4.98 | 4.98 | -1.58% | 1.05 | 1.37% |
| 2026-03-12 | 5.05 | 5.11 | 5.03 | 5.06 | 0.00% | 0.92 | 1.20% |
| 2026-03-11 | 5.12 | 5.14 | 5.05 | 5.06 | -1.56% | 1.15 | 1.49% |
| 2026-03-10 | 5.15 | 5.23 | 5.08 | 5.14 | +0.78% | 1.48 | 1.88% |
| 2026-03-09 | 5.00 | 5.12 | 4.96 | 5.10 | +0.39% | 1.50 | 1.95% |
| 2026-03-06 | 4.95 | 5.09 | 4.95 | 5.08 | +1.60% | 1.26 | 1.64% |
| 2026-03-05 | 5.08 | 5.11 | 4.99 | 5.00 | +1.21% | 1.78 | 2.32% |
| 2026-03-04 | 4.90 | 4.99 | 4.88 | 4.94 | -0.60% | 1.30 | 1.72% |
| 2026-03-03 | 5.14 | 5.19 | 4.96 | 4.97 | -3.31% | 2.06 | 2.67% |
| 2026-03-02 | 5.32 | 5.34 | 5.10 | 5.14 | -4.99% | 2.61 | 3.29% |
| 2026-02-27 | 5.32 | 5.46 | 5.29 | 5.41 | +1.69% | 1.96 | 2.38% |
| 2026-02-26 | 5.43 | 5.45 | 5.30 | 5.32 | -2.03% | 2.05 | 2.50% |
| 2026-02-25 | 5.43 | 5.54 | 5.41 | 5.43 | +0.37% | 1.98 | 2.38% |
| 2026-02-24 | 5.61 | 5.64 | 5.40 | 5.41 | -1.28% | 1.84 | 2.22% |