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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 18.19 | 18.39 | 18.00 | 18.19 | -0.60% | 1.13 | 3.60% |
| 2026-04-20 | 17.86 | 18.66 | 17.70 | 18.30 | +2.46% | 1.96 | 6.22% |
| 2026-04-17 | 17.83 | 17.95 | 17.62 | 17.86 | 0.00% | 1.45 | 4.71% |
| 2026-04-16 | 17.95 | 18.25 | 17.78 | 17.86 | -0.56% | 1.18 | 3.80% |
| 2026-04-15 | 18.50 | 18.50 | 17.89 | 17.96 | -2.07% | 1.33 | 4.27% |
| 2026-04-14 | 18.50 | 18.97 | 18.16 | 18.34 | -1.13% | 2.82 | 8.86% |
| 2026-04-13 | 16.60 | 18.68 | 16.52 | 18.55 | +10.88% | 3.89 | 12.61% |
| 2026-04-10 | 16.85 | 17.11 | 16.70 | 16.73 | -0.36% | 0.91 | 3.13% |
| 2026-04-09 | 16.88 | 16.99 | 16.66 | 16.79 | -1.93% | 0.85 | 2.94% |
| 2026-04-08 | 16.81 | 17.15 | 16.62 | 17.12 | +4.52% | 1.44 | 4.93% |
| 2026-04-07 | 16.82 | 17.16 | 16.30 | 16.38 | -2.56% | 1.95 | 6.76% |
| 2026-04-03 | 17.94 | 18.30 | 16.78 | 16.81 | -5.46% | 3.16 | 10.59% |
| 2026-04-02 | 15.80 | 18.00 | 15.71 | 17.78 | +12.11% | 4.16 | 13.99% |
| 2026-04-01 | 15.92 | 15.95 | 15.49 | 15.86 | +1.47% | 0.77 | 2.82% |
| 2026-03-31 | 15.54 | 16.16 | 15.45 | 15.63 | +0.64% | 1.26 | 4.62% |
| 2026-03-30 | 15.01 | 15.74 | 15.01 | 15.53 | +2.31% | 1.09 | 4.09% |
| 2026-03-27 | 14.81 | 15.25 | 14.71 | 15.18 | +1.67% | 0.65 | 2.48% |
| 2026-03-26 | 15.45 | 15.53 | 14.82 | 14.93 | -3.62% | 0.76 | 2.94% |
| 2026-03-25 | 15.21 | 15.57 | 15.20 | 15.49 | +2.18% | 0.98 | 3.67% |
| 2026-03-24 | 14.88 | 15.21 | 14.58 | 15.16 | +4.55% | 1.12 | 4.35% |