必创科技 sz.300667
19.09
+2.63%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.95 | 19.30 | 18.61 | 19.09 | +2.63% | 2.04 | 6.21% |
| 2026-05-21 | 20.00 | 20.37 | 18.39 | 18.60 | -6.30% | 2.66 | 7.93% |
| 2026-05-20 | 20.28 | 20.46 | 19.68 | 19.85 | -2.07% | 2.57 | 7.43% |
| 2026-05-19 | 20.19 | 20.50 | 19.43 | 20.27 | +4.38% | 4.62 | 13.34% |
| 2026-05-18 | 19.85 | 19.95 | 19.38 | 19.42 | -3.33% | 3.01 | 8.88% |
| 2026-05-15 | 20.21 | 21.08 | 19.86 | 20.09 | -2.95% | 3.85 | 10.97% |
| 2026-05-14 | 20.68 | 21.06 | 20.03 | 20.70 | +1.32% | 4.94 | 13.89% |
| 2026-05-13 | 20.45 | 20.94 | 20.07 | 20.43 | -2.67% | 6.30 | 17.85% |
| 2026-05-12 | 19.35 | 21.68 | 18.86 | 20.99 | +8.31% | 8.76 | 24.86% |
| 2026-05-11 | 18.69 | 19.45 | 18.50 | 19.38 | +3.58% | 2.72 | 8.30% |
| 2026-05-08 | 18.26 | 18.95 | 18.20 | 18.71 | +0.65% | 1.79 | 5.58% |
| 2026-05-07 | 18.91 | 19.09 | 18.46 | 18.59 | -1.01% | 2.62 | 8.14% |
| 2026-05-06 | 19.01 | 19.16 | 18.55 | 18.78 | -2.39% | 2.88 | 8.87% |
| 2026-04-30 | 19.83 | 19.83 | 18.00 | 19.24 | -1.03% | 3.53 | 10.83% |
| 2026-04-29 | 18.76 | 19.89 | 18.30 | 19.44 | +1.94% | 5.08 | 15.23% |
| 2026-04-28 | 18.22 | 19.50 | 18.07 | 19.07 | +4.78% | 5.01 | 15.25% |
| 2026-04-27 | 17.95 | 18.20 | 17.49 | 18.20 | +2.08% | 1.22 | 3.96% |
| 2026-04-24 | 17.84 | 18.12 | 17.56 | 17.83 | +0.34% | 1.24 | 4.00% |
| 2026-04-23 | 18.37 | 18.60 | 17.70 | 17.77 | -3.53% | 1.66 | 5.33% |
| 2026-04-22 | 18.09 | 18.73 | 18.07 | 18.42 | +1.26% | 1.43 | 4.51% |