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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.93 | 16.08 | 15.64 | 15.78 | -0.44% | 0.88 | 3.21% |
| 2025-07-21 | 15.65 | 15.87 | 15.60 | 15.85 | +1.60% | 0.88 | 3.23% |
| 2025-07-18 | 15.72 | 15.73 | 15.50 | 15.60 | -0.38% | 0.56 | 2.06% |
| 2025-07-17 | 15.40 | 15.73 | 15.30 | 15.66 | +1.69% | 0.77 | 2.87% |
| 2025-07-16 | 15.35 | 15.57 | 15.35 | 15.40 | +0.33% | 0.60 | 2.26% |
| 2025-07-15 | 15.63 | 15.64 | 15.12 | 15.35 | -1.73% | 0.66 | 2.50% |
| 2025-07-14 | 15.45 | 15.67 | 15.35 | 15.62 | +1.30% | 0.61 | 2.29% |
| 2025-07-11 | 15.33 | 15.51 | 15.23 | 15.42 | +0.26% | 0.62 | 2.35% |
| 2025-07-10 | 15.41 | 15.49 | 15.26 | 15.38 | -0.45% | 0.55 | 2.08% |
| 2025-07-09 | 15.57 | 15.72 | 15.41 | 15.45 | -1.15% | 0.70 | 2.60% |
| 2025-07-08 | 15.40 | 15.63 | 15.30 | 15.63 | +1.76% | 0.67 | 2.50% |
| 2025-07-07 | 15.30 | 15.39 | 15.12 | 15.36 | +0.33% | 0.59 | 2.22% |
| 2025-07-04 | 15.69 | 15.80 | 15.29 | 15.31 | -2.42% | 1.04 | 3.90% |
| 2025-07-03 | 15.83 | 15.99 | 15.59 | 15.69 | -0.44% | 1.40 | 5.14% |
| 2025-07-02 | 16.36 | 16.68 | 15.68 | 15.76 | -1.07% | 2.31 | 8.36% |
| 2025-07-01 | 15.86 | 16.18 | 15.71 | 15.93 | +0.89% | 1.22 | 4.43% |
| 2025-06-30 | 15.59 | 15.82 | 15.58 | 15.79 | +1.67% | 0.97 | 3.57% |
| 2025-06-27 | 15.40 | 15.67 | 15.36 | 15.53 | +0.98% | 0.88 | 3.29% |
| 2025-06-26 | 15.39 | 15.64 | 15.31 | 15.38 | 0.00% | 0.97 | 3.61% |
| 2025-06-25 | 15.29 | 15.40 | 15.19 | 15.38 | +0.72% | 0.77 | 2.91% |