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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.36 | 15.77 | 14.15 | 14.50 | -8.52% | 1.84 | 7.15% |
| 2026-03-20 | 16.60 | 16.66 | 15.83 | 15.85 | -3.94% | 0.87 | 3.14% |
| 2026-03-19 | 16.64 | 16.71 | 16.28 | 16.50 | -2.14% | 0.89 | 3.12% |
| 2026-03-18 | 16.62 | 16.91 | 16.40 | 16.86 | +2.18% | 1.01 | 3.51% |
| 2026-03-17 | 17.53 | 17.53 | 16.48 | 16.50 | -5.77% | 1.47 | 5.03% |
| 2026-03-16 | 17.27 | 17.53 | 17.17 | 17.51 | +1.39% | 0.69 | 2.30% |
| 2026-03-13 | 17.51 | 17.90 | 17.24 | 17.27 | -2.32% | 0.93 | 3.08% |
| 2026-03-12 | 18.12 | 18.20 | 17.56 | 17.68 | -2.75% | 1.10 | 3.59% |
| 2026-03-11 | 18.51 | 18.75 | 18.13 | 18.18 | -1.99% | 0.90 | 2.83% |
| 2026-03-10 | 18.19 | 18.59 | 18.03 | 18.55 | +3.63% | 0.88 | 2.78% |
| 2026-03-09 | 17.80 | 17.97 | 17.43 | 17.90 | -1.10% | 1.06 | 3.48% |
| 2026-03-06 | 18.08 | 18.35 | 17.94 | 18.10 | -0.28% | 0.88 | 2.81% |
| 2026-03-05 | 18.15 | 18.57 | 18.06 | 18.15 | +2.60% | 1.74 | 5.51% |
| 2026-03-04 | 17.17 | 18.05 | 17.17 | 17.69 | +1.03% | 1.65 | 5.43% |
| 2026-03-03 | 19.25 | 19.48 | 17.45 | 17.51 | -9.04% | 2.65 | 8.46% |
| 2026-03-02 | 19.38 | 19.66 | 18.98 | 19.25 | -2.83% | 1.83 | 5.49% |
| 2026-02-27 | 19.88 | 20.27 | 19.67 | 19.81 | -0.70% | 1.55 | 4.53% |
| 2026-02-26 | 20.18 | 20.19 | 19.68 | 19.95 | -0.50% | 1.45 | 4.22% |
| 2026-02-25 | 19.90 | 20.28 | 19.55 | 20.05 | +0.91% | 2.08 | 6.07% |
| 2026-02-24 | 20.72 | 20.76 | 19.81 | 19.87 | -2.50% | 2.42 | 6.97% |