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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 14.54 | 16.00 | 14.54 | 15.40 | +5.70% | 1.86 | 7.00% |
| 2025-05-23 | 14.57 | 15.00 | 14.46 | 14.57 | -4.46% | 1.26 | 4.97% |
| 2025-05-22 | 15.41 | 15.61 | 15.23 | 15.25 | -1.68% | 0.64 | 2.41% |
| 2025-05-21 | 15.81 | 15.99 | 15.27 | 15.51 | -2.21% | 0.94 | 3.50% |
| 2025-05-20 | 15.53 | 16.03 | 15.39 | 15.86 | +1.67% | 0.90 | 3.31% |
| 2025-05-19 | 15.29 | 15.84 | 15.05 | 15.60 | +1.50% | 0.96 | 3.60% |
| 2025-05-16 | 15.12 | 15.85 | 15.12 | 15.37 | +0.65% | 1.08 | 4.01% |
| 2025-05-15 | 15.49 | 15.49 | 15.15 | 15.27 | -1.10% | 0.52 | 1.96% |
| 2025-05-14 | 15.65 | 15.68 | 15.35 | 15.44 | -1.09% | 0.64 | 2.41% |
| 2025-05-13 | 15.94 | 15.99 | 15.51 | 15.61 | -1.20% | 0.73 | 2.68% |
| 2025-05-12 | 15.53 | 15.82 | 15.46 | 15.80 | +2.00% | 0.84 | 3.08% |
| 2025-05-09 | 15.60 | 15.75 | 15.31 | 15.49 | -1.02% | 0.76 | 2.86% |
| 2025-05-08 | 15.22 | 15.68 | 15.22 | 15.65 | +2.15% | 0.87 | 3.24% |
| 2025-05-07 | 15.50 | 15.59 | 15.12 | 15.32 | -0.97% | 1.32 | 4.98% |
| 2025-05-06 | 14.98 | 15.48 | 14.98 | 15.47 | +3.97% | 1.16 | 4.38% |