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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.68 | 4.93 | 4.68 | 4.79 | +2.35% | 2.32 | 3.16% |
| 2025-12-16 | 4.75 | 4.76 | 4.67 | 4.68 | -1.27% | 1.08 | 1.51% |
| 2025-12-15 | 4.80 | 4.83 | 4.73 | 4.74 | -1.46% | 0.99 | 1.35% |
| 2025-12-12 | 4.86 | 4.87 | 4.79 | 4.81 | -0.41% | 1.13 | 1.54% |
| 2025-12-11 | 5.00 | 5.00 | 4.82 | 4.83 | -3.01% | 1.34 | 1.80% |
| 2025-12-10 | 5.03 | 5.03 | 4.92 | 4.98 | -1.19% | 1.19 | 1.57% |
| 2025-12-09 | 5.10 | 5.15 | 5.02 | 5.04 | -1.37% | 1.24 | 1.61% |
| 2025-12-08 | 5.00 | 5.17 | 4.99 | 5.11 | +2.61% | 2.08 | 2.66% |
| 2025-12-05 | 4.86 | 4.99 | 4.81 | 4.98 | +2.26% | 1.42 | 1.89% |
| 2025-12-04 | 4.96 | 4.97 | 4.85 | 4.87 | -1.81% | 1.64 | 2.19% |
| 2025-12-03 | 5.18 | 5.18 | 4.95 | 4.96 | -4.06% | 2.92 | 3.82% |
| 2025-12-02 | 5.18 | 5.22 | 5.11 | 5.17 | -0.58% | 1.93 | 2.45% |
| 2025-12-01 | 5.21 | 5.22 | 5.13 | 5.20 | -0.38% | 2.25 | 2.85% |
| 2025-11-28 | 5.22 | 5.30 | 5.10 | 5.22 | +0.97% | 2.07 | 2.61% |
| 2025-11-27 | 5.30 | 5.31 | 5.17 | 5.17 | -2.64% | 2.40 | 3.01% |
| 2025-11-26 | 5.41 | 5.54 | 5.29 | 5.31 | -2.21% | 3.85 | 4.67% |
| 2025-11-25 | 5.31 | 5.59 | 5.27 | 5.43 | +3.23% | 5.35 | 6.41% |
| 2025-11-24 | 5.15 | 5.31 | 5.08 | 5.26 | +2.94% | 3.44 | 4.31% |
| 2025-11-21 | 5.15 | 5.30 | 5.09 | 5.11 | -2.11% | 3.27 | 4.13% |
| 2025-11-20 | 5.45 | 5.47 | 5.20 | 5.22 | -4.04% | 3.50 | 4.33% |