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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.53 | 5.64 | 5.48 | 5.48 | -1.62% | 1.73 | 2.05% |
| 2026-02-12 | 5.52 | 5.61 | 5.47 | 5.57 | +0.54% | 1.87 | 2.21% |
| 2026-02-11 | 5.62 | 5.67 | 5.52 | 5.54 | -0.72% | 2.00 | 2.34% |
| 2026-02-10 | 5.58 | 5.68 | 5.50 | 5.58 | +1.27% | 3.25 | 3.81% |
| 2026-02-09 | 5.37 | 5.54 | 5.37 | 5.51 | +3.18% | 2.75 | 3.29% |
| 2026-02-06 | 5.30 | 5.40 | 5.25 | 5.34 | -0.37% | 1.54 | 1.89% |
| 2026-02-05 | 5.33 | 5.42 | 5.31 | 5.36 | -0.37% | 1.45 | 1.77% |
| 2026-02-04 | 5.39 | 5.42 | 5.29 | 5.38 | -0.92% | 1.97 | 2.41% |
| 2026-02-03 | 5.34 | 5.43 | 5.29 | 5.43 | +2.07% | 2.15 | 2.63% |
| 2026-02-02 | 5.27 | 5.36 | 5.21 | 5.32 | -1.84% | 2.84 | 3.52% |
| 2026-01-30 | 5.67 | 5.67 | 5.36 | 5.42 | -3.73% | 4.06 | 4.88% |
| 2026-01-29 | 5.55 | 5.78 | 5.42 | 5.63 | +1.08% | 4.69 | 5.43% |
| 2026-01-28 | 5.59 | 5.67 | 5.50 | 5.57 | -0.71% | 2.22 | 2.61% |
| 2026-01-27 | 5.59 | 5.63 | 5.45 | 5.61 | +0.18% | 2.55 | 3.02% |
| 2026-01-26 | 5.80 | 5.80 | 5.53 | 5.60 | -3.11% | 4.01 | 4.68% |
| 2026-01-23 | 5.65 | 5.90 | 5.63 | 5.78 | +2.48% | 5.12 | 5.80% |
| 2026-01-22 | 5.60 | 5.67 | 5.55 | 5.64 | 0.00% | 2.91 | 3.40% |
| 2026-01-21 | 5.62 | 5.73 | 5.56 | 5.64 | -0.88% | 3.34 | 3.88% |
| 2026-01-20 | 5.76 | 5.80 | 5.65 | 5.69 | -0.70% | 4.15 | 4.78% |
| 2026-01-19 | 5.76 | 5.82 | 5.65 | 5.73 | -3.21% | 5.04 | 5.78% |