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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.05 | 15.27 | 14.96 | 15.27 | +1.66% | 0.71 | 2.72% |
| 2025-06-23 | 14.55 | 15.02 | 14.53 | 15.02 | +2.46% | 0.78 | 3.02% |
| 2025-06-20 | 14.82 | 15.08 | 14.61 | 14.66 | -1.81% | 0.64 | 2.51% |
| 2025-06-19 | 15.09 | 15.23 | 14.81 | 14.93 | -2.61% | 0.89 | 3.43% |
| 2025-06-18 | 14.99 | 15.41 | 14.91 | 15.33 | +1.73% | 0.77 | 2.93% |
| 2025-06-17 | 15.09 | 15.15 | 14.91 | 15.07 | -0.26% | 0.49 | 1.88% |
| 2025-06-16 | 14.81 | 15.24 | 14.71 | 15.11 | +1.82% | 0.66 | 2.52% |
| 2025-06-13 | 14.99 | 15.14 | 14.71 | 14.84 | -1.92% | 0.77 | 3.00% |
| 2025-06-12 | 15.06 | 15.25 | 14.93 | 15.13 | +0.46% | 0.63 | 2.41% |
| 2025-06-11 | 15.08 | 15.27 | 15.02 | 15.06 | -0.46% | 0.63 | 2.42% |
| 2025-06-10 | 15.53 | 15.57 | 14.92 | 15.13 | -2.70% | 0.93 | 3.55% |
| 2025-06-09 | 15.39 | 15.55 | 15.32 | 15.55 | +1.44% | 0.60 | 2.24% |
| 2025-06-06 | 15.43 | 15.44 | 15.20 | 15.33 | -0.78% | 0.61 | 2.30% |
| 2025-06-05 | 15.13 | 15.46 | 14.91 | 15.45 | +1.91% | 0.96 | 3.66% |
| 2025-06-04 | 15.21 | 15.41 | 15.11 | 15.16 | +0.13% | 0.77 | 2.94% |
| 2025-06-03 | 15.28 | 15.47 | 15.09 | 15.14 | -0.92% | 0.98 | 3.71% |
| 2025-05-30 | 15.99 | 16.10 | 15.20 | 15.28 | -4.50% | 1.67 | 6.27% |
| 2025-05-29 | 15.55 | 16.40 | 15.55 | 16.00 | +1.98% | 2.36 | 8.52% |
| 2025-05-28 | 15.10 | 15.90 | 15.05 | 15.69 | +3.36% | 2.22 | 8.25% |
| 2025-05-27 | 15.23 | 15.38 | 14.98 | 15.18 | -1.43% | 1.10 | 4.19% |