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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 19.29 | 21.05 | 19.29 | 20.38 | +4.94% | 3.53 | 10.01% |
| 2026-02-12 | 18.92 | 19.50 | 18.49 | 19.42 | +3.08% | 1.59 | 4.81% |
| 2026-02-11 | 19.24 | 19.62 | 18.82 | 18.84 | -1.98% | 1.25 | 3.78% |
| 2026-02-10 | 20.06 | 20.06 | 19.16 | 19.22 | -4.33% | 1.68 | 5.00% |
| 2026-02-09 | 19.31 | 20.30 | 19.18 | 20.09 | +4.80% | 2.39 | 6.95% |
| 2026-02-06 | 19.42 | 19.93 | 19.12 | 19.17 | -2.49% | 1.57 | 4.69% |
| 2026-02-05 | 20.08 | 20.26 | 19.51 | 19.66 | -2.58% | 1.40 | 4.10% |
| 2026-02-04 | 20.25 | 20.47 | 19.94 | 20.18 | -1.22% | 2.13 | 6.12% |
| 2026-02-03 | 19.89 | 20.79 | 19.36 | 20.43 | +3.60% | 4.54 | 12.93% |
| 2026-02-02 | 18.30 | 20.66 | 17.91 | 19.72 | +6.83% | 4.80 | 14.18% |
| 2026-01-30 | 18.27 | 18.65 | 17.62 | 18.46 | 0.00% | 1.55 | 4.96% |
| 2026-01-29 | 19.00 | 19.50 | 18.38 | 18.46 | -2.74% | 1.73 | 5.34% |
| 2026-01-28 | 18.58 | 19.53 | 18.40 | 18.98 | +1.61% | 2.28 | 6.88% |
| 2026-01-27 | 18.73 | 18.89 | 17.88 | 18.68 | -0.21% | 1.55 | 4.90% |
| 2026-01-26 | 20.01 | 20.14 | 18.51 | 18.72 | -5.26% | 2.90 | 8.84% |
| 2026-01-23 | 19.20 | 19.77 | 19.11 | 19.76 | +2.54% | 2.13 | 6.32% |
| 2026-01-22 | 18.85 | 19.29 | 18.65 | 19.27 | +2.23% | 1.66 | 5.06% |
| 2026-01-21 | 19.06 | 19.52 | 18.81 | 18.85 | -2.23% | 1.67 | 5.07% |
| 2026-01-20 | 18.86 | 19.50 | 18.65 | 19.28 | +2.28% | 3.08 | 9.29% |
| 2026-01-19 | 18.47 | 19.15 | 18.38 | 18.85 | +0.69% | 2.22 | 6.86% |