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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.90 | 16.95 | 16.70 | 16.84 | -0.35% | 0.75 | 2.58% |
| 2025-08-18 | 16.60 | 17.06 | 16.60 | 16.90 | +1.81% | 1.10 | 3.78% |
| 2025-08-15 | 16.35 | 16.62 | 16.30 | 16.60 | +1.34% | 0.63 | 2.20% |
| 2025-08-14 | 16.77 | 16.89 | 16.36 | 16.38 | -2.50% | 0.91 | 3.18% |
| 2025-08-13 | 16.88 | 17.08 | 16.73 | 16.80 | -0.53% | 0.96 | 3.30% |
| 2025-08-12 | 16.78 | 16.96 | 16.49 | 16.89 | +1.14% | 1.17 | 4.06% |
| 2025-08-11 | 16.77 | 16.86 | 16.67 | 16.70 | 0.00% | 1.06 | 3.65% |
| 2025-08-08 | 17.10 | 17.26 | 16.68 | 16.70 | -2.34% | 1.84 | 6.33% |
| 2025-08-07 | 16.69 | 17.27 | 16.51 | 17.10 | +2.40% | 1.99 | 6.84% |
| 2025-08-06 | 16.40 | 16.93 | 16.36 | 16.70 | +2.02% | 1.66 | 5.78% |
| 2025-08-05 | 16.08 | 16.38 | 16.06 | 16.37 | +1.87% | 1.28 | 4.57% |
| 2025-08-04 | 15.88 | 16.08 | 15.77 | 16.07 | +1.20% | 0.70 | 2.55% |
| 2025-08-01 | 15.80 | 15.97 | 15.68 | 15.88 | +0.89% | 0.65 | 2.37% |
| 2025-07-31 | 15.90 | 16.08 | 15.70 | 15.74 | -1.38% | 0.79 | 2.88% |
| 2025-07-30 | 16.17 | 16.17 | 15.79 | 15.96 | -0.87% | 0.75 | 2.71% |
| 2025-07-29 | 16.13 | 16.19 | 15.96 | 16.10 | -0.06% | 0.72 | 2.61% |
| 2025-07-28 | 15.99 | 16.16 | 15.91 | 16.11 | +1.07% | 1.00 | 3.61% |
| 2025-07-25 | 15.89 | 15.98 | 15.75 | 15.94 | +0.19% | 0.77 | 2.82% |
| 2025-07-24 | 15.75 | 15.96 | 15.69 | 15.91 | +1.99% | 0.93 | 3.40% |
| 2025-07-23 | 15.87 | 16.25 | 15.59 | 15.60 | -1.14% | 1.34 | 4.89% |