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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 18.19 | 19.05 | 17.71 | 18.72 | +3.54% | 2.62 | 8.22% |
| 2026-01-15 | 18.19 | 18.43 | 17.85 | 18.08 | -1.47% | 1.51 | 4.84% |
| 2026-01-14 | 18.71 | 19.17 | 18.25 | 18.35 | -2.29% | 3.22 | 10.02% |
| 2026-01-13 | 19.60 | 19.70 | 18.72 | 18.78 | -5.01% | 3.17 | 9.65% |
| 2026-01-12 | 18.69 | 20.20 | 18.60 | 19.77 | +6.40% | 4.25 | 12.70% |
| 2026-01-09 | 18.40 | 18.84 | 18.21 | 18.58 | +0.98% | 2.41 | 7.54% |
| 2026-01-08 | 17.75 | 18.58 | 17.71 | 18.40 | +3.37% | 2.20 | 6.95% |
| 2026-01-07 | 17.87 | 18.10 | 17.67 | 17.80 | -0.45% | 1.40 | 4.55% |
| 2026-01-06 | 17.63 | 17.94 | 17.57 | 17.88 | +0.96% | 1.45 | 4.72% |
| 2026-01-05 | 17.68 | 17.85 | 17.48 | 17.71 | +0.17% | 1.23 | 4.04% |
| 2025-12-31 | 17.42 | 17.80 | 17.30 | 17.68 | +1.43% | 1.19 | 3.92% |
| 2025-12-30 | 17.43 | 17.75 | 17.35 | 17.43 | -0.74% | 1.09 | 3.59% |
| 2025-12-29 | 17.56 | 17.64 | 17.30 | 17.56 | -0.28% | 0.92 | 3.05% |
| 2025-12-26 | 17.73 | 17.86 | 17.45 | 17.61 | -1.07% | 1.45 | 4.76% |
| 2025-12-25 | 17.36 | 17.96 | 17.33 | 17.80 | +1.83% | 1.61 | 5.27% |
| 2025-12-24 | 17.03 | 17.62 | 16.93 | 17.48 | +1.86% | 1.16 | 3.86% |
| 2025-12-23 | 17.25 | 17.57 | 17.07 | 17.16 | -1.15% | 1.12 | 3.75% |
| 2025-12-22 | 17.78 | 17.87 | 17.31 | 17.36 | -1.64% | 1.28 | 4.23% |
| 2025-12-19 | 17.22 | 18.19 | 17.20 | 17.65 | +2.98% | 2.01 | 6.61% |
| 2025-12-18 | 16.39 | 17.48 | 16.34 | 17.14 | +3.88% | 2.12 | 7.16% |