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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.38 | 5.46 | 5.27 | 5.44 | -1.45% | 5.45 | 6.68% |
| 2025-11-18 | 5.13 | 5.63 | 5.12 | 5.52 | +6.56% | 8.37 | 10.05% |
| 2025-11-17 | 5.20 | 5.44 | 5.16 | 5.18 | 0.00% | 6.68 | 8.30% |
| 2025-11-14 | 5.18 | 5.18 | 5.18 | 5.18 | nan% | nan | nan% |
| 2025-11-13 | 5.18 | 5.18 | 5.18 | 5.18 | nan% | nan | nan% |
| 2025-11-12 | 5.18 | 5.18 | 5.18 | 5.18 | nan% | nan | nan% |
| 2025-11-11 | 5.18 | 5.18 | 5.18 | 5.18 | nan% | nan | nan% |
| 2025-11-10 | 5.18 | 5.18 | 5.18 | 5.18 | nan% | nan | nan% |
| 2025-11-07 | 4.90 | 5.23 | 4.78 | 5.18 | +7.02% | 6.74 | 8.70% |
| 2025-11-06 | 4.90 | 4.93 | 4.81 | 4.84 | -1.63% | 1.61 | 2.18% |
| 2025-11-05 | 4.89 | 4.95 | 4.80 | 4.92 | 0.00% | 2.08 | 2.78% |
| 2025-11-04 | 4.82 | 4.97 | 4.78 | 4.92 | +1.65% | 2.81 | 3.78% |
| 2025-11-03 | 4.79 | 4.84 | 4.75 | 4.84 | +1.68% | 1.85 | 2.52% |
| 2025-10-31 | 4.60 | 4.78 | 4.59 | 4.76 | +3.48% | 2.39 | 3.32% |
| 2025-10-30 | 4.65 | 4.69 | 4.59 | 4.60 | -0.86% | 1.25 | 1.77% |
| 2025-10-29 | 4.67 | 4.68 | 4.59 | 4.64 | -1.07% | 1.20 | 1.70% |
| 2025-10-28 | 4.66 | 4.74 | 4.64 | 4.69 | +0.43% | 1.06 | 1.47% |
| 2025-10-27 | 4.70 | 4.73 | 4.64 | 4.67 | -0.43% | 0.92 | 1.29% |
| 2025-10-24 | 4.74 | 4.78 | 4.67 | 4.69 | -0.64% | 1.25 | 1.73% |
| 2025-10-23 | 4.59 | 4.74 | 4.53 | 4.72 | +3.28% | 1.94 | 2.74% |