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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.06 | 5.18 | 5.04 | 5.18 | +2.17% | 1.99 | 2.55% |
| 2025-09-15 | 5.10 | 5.12 | 5.04 | 5.07 | -0.98% | 1.49 | 1.93% |
| 2025-09-12 | 5.08 | 5.18 | 5.07 | 5.12 | +0.39% | 1.93 | 2.46% |
| 2025-09-11 | 5.05 | 5.10 | 4.98 | 5.10 | +0.79% | 2.23 | 2.89% |
| 2025-09-10 | 5.05 | 5.09 | 5.04 | 5.06 | +0.20% | 1.13 | 1.46% |
| 2025-09-09 | 5.11 | 5.11 | 5.03 | 5.05 | -1.37% | 1.65 | 2.13% |
| 2025-09-08 | 5.11 | 5.15 | 5.06 | 5.12 | +0.20% | 1.91 | 2.45% |
| 2025-09-05 | 5.05 | 5.11 | 5.00 | 5.11 | +0.79% | 2.01 | 2.60% |
| 2025-09-04 | 5.06 | 5.12 | 4.99 | 5.07 | +0.40% | 2.92 | 3.78% |
| 2025-09-03 | 5.17 | 5.19 | 5.03 | 5.05 | -2.13% | 2.38 | 3.05% |
| 2025-09-02 | 5.35 | 5.36 | 5.12 | 5.16 | -3.91% | 3.72 | 4.69% |
| 2025-09-01 | 5.40 | 5.47 | 5.32 | 5.37 | -0.37% | 2.91 | 3.54% |
| 2025-08-29 | 5.53 | 5.55 | 5.37 | 5.39 | -2.18% | 2.89 | 3.50% |
| 2025-08-28 | 5.45 | 5.59 | 5.25 | 5.51 | -0.18% | 4.83 | 5.84% |
| 2025-08-27 | 5.81 | 5.90 | 5.52 | 5.52 | -4.00% | 5.41 | 6.19% |
| 2025-08-26 | 5.71 | 5.81 | 5.66 | 5.75 | +0.17% | 3.79 | 4.31% |
| 2025-08-25 | 5.70 | 5.81 | 5.67 | 5.74 | +1.06% | 5.56 | 6.36% |
| 2025-08-22 | 5.52 | 5.69 | 5.52 | 5.68 | +2.90% | 4.90 | 5.73% |
| 2025-08-21 | 5.53 | 5.66 | 5.49 | 5.52 | 0.00% | 3.81 | 4.48% |
| 2025-08-20 | 5.48 | 5.52 | 5.40 | 5.52 | +0.36% | 3.22 | 3.87% |