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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.06 | 6.09 | 5.77 | 5.92 | -4.67% | 7.19 | 8.02% |
| 2026-01-15 | 6.33 | 6.39 | 6.03 | 6.21 | -6.33% | 11.19 | 11.84% |
| 2026-01-14 | 6.31 | 6.99 | 6.30 | 6.63 | +6.76% | 19.09 | 18.97% |
| 2026-01-13 | 6.31 | 6.67 | 6.11 | 6.21 | +0.81% | 19.22 | 19.69% |
| 2026-01-12 | 6.11 | 6.27 | 5.93 | 6.16 | +6.76% | 13.45 | 14.43% |
| 2026-01-09 | 5.43 | 5.99 | 5.43 | 5.77 | +9.28% | 11.95 | 13.48% |
| 2026-01-08 | 5.14 | 5.46 | 5.10 | 5.28 | +2.92% | 4.37 | 5.41% |
| 2026-01-07 | 5.29 | 5.30 | 5.10 | 5.13 | -2.47% | 2.56 | 3.26% |
| 2026-01-06 | 5.23 | 5.35 | 5.20 | 5.26 | +0.38% | 4.09 | 5.08% |
| 2026-01-05 | 4.84 | 5.43 | 4.83 | 5.24 | +8.26% | 5.55 | 7.05% |
| 2025-12-31 | 4.84 | 4.90 | 4.80 | 4.84 | +0.83% | 1.38 | 1.86% |
| 2025-12-30 | 4.81 | 4.89 | 4.80 | 4.80 | -0.41% | 1.08 | 1.47% |
| 2025-12-29 | 4.84 | 4.87 | 4.80 | 4.82 | -0.82% | 1.09 | 1.47% |
| 2025-12-26 | 4.91 | 4.93 | 4.83 | 4.86 | -1.02% | 1.28 | 1.72% |
| 2025-12-25 | 4.89 | 4.93 | 4.80 | 4.91 | +0.20% | 1.51 | 2.03% |
| 2025-12-24 | 4.85 | 4.92 | 4.84 | 4.90 | +0.82% | 1.02 | 1.37% |
| 2025-12-23 | 4.98 | 5.00 | 4.84 | 4.86 | -2.61% | 1.49 | 2.00% |
| 2025-12-22 | 5.09 | 5.10 | 4.98 | 4.99 | -1.96% | 2.10 | 2.75% |
| 2025-12-19 | 5.06 | 5.23 | 4.95 | 5.09 | +0.79% | 3.87 | 4.96% |
| 2025-12-18 | 4.75 | 5.17 | 4.75 | 5.05 | +5.43% | 4.57 | 5.99% |