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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.55 | 4.61 | 4.52 | 4.57 | -0.22% | 0.94 | 1.35% |
| 2025-10-21 | 4.51 | 4.59 | 4.49 | 4.58 | +1.10% | 1.22 | 1.76% |
| 2025-10-20 | 4.53 | 4.57 | 4.50 | 4.53 | +0.67% | 0.75 | 1.09% |
| 2025-10-17 | 4.57 | 4.60 | 4.49 | 4.50 | -1.32% | 1.05 | 1.51% |
| 2025-10-16 | 4.65 | 4.66 | 4.53 | 4.56 | -2.15% | 1.30 | 1.86% |
| 2025-10-15 | 4.60 | 4.68 | 4.57 | 4.66 | +1.08% | 0.95 | 1.34% |
| 2025-10-14 | 4.69 | 4.73 | 4.61 | 4.61 | -1.50% | 1.34 | 1.88% |
| 2025-10-13 | 4.60 | 4.71 | 4.51 | 4.68 | -0.85% | 1.31 | 1.85% |
| 2025-10-10 | 4.83 | 4.85 | 4.71 | 4.72 | -2.68% | 1.90 | 2.62% |
| 2025-10-09 | 4.80 | 4.90 | 4.76 | 4.85 | +0.83% | 1.63 | 2.21% |
| 2025-09-30 | 4.82 | 4.89 | 4.81 | 4.81 | +0.42% | 1.15 | 1.56% |
| 2025-09-29 | 4.77 | 4.81 | 4.68 | 4.79 | +0.42% | 1.12 | 1.55% |
| 2025-09-26 | 4.90 | 4.92 | 4.77 | 4.77 | -3.25% | 1.46 | 1.98% |
| 2025-09-25 | 4.93 | 5.01 | 4.91 | 4.93 | -1.00% | 1.90 | 2.51% |
| 2025-09-24 | 4.74 | 5.02 | 4.72 | 4.98 | +3.53% | 2.97 | 3.98% |
| 2025-09-23 | 4.91 | 4.93 | 4.70 | 4.81 | -2.04% | 1.95 | 2.67% |
| 2025-09-22 | 4.98 | 4.99 | 4.88 | 4.91 | -1.41% | 1.46 | 1.94% |
| 2025-09-19 | 5.02 | 5.05 | 4.96 | 4.98 | -0.99% | 1.76 | 2.31% |
| 2025-09-18 | 5.12 | 5.16 | 4.99 | 5.03 | -1.95% | 2.43 | 3.13% |
| 2025-09-17 | 5.21 | 5.21 | 5.11 | 5.13 | -0.97% | 1.67 | 2.13% |