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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.71 | 16.89 | 16.10 | 16.50 | -1.84% | 1.61 | 5.69% |
| 2025-12-16 | 17.14 | 17.20 | 16.73 | 16.81 | -2.78% | 1.53 | 5.25% |
| 2025-12-15 | 17.51 | 17.69 | 17.20 | 17.29 | -1.09% | 1.88 | 6.25% |
| 2025-12-12 | 17.00 | 17.79 | 16.83 | 17.48 | +2.46% | 2.51 | 8.39% |
| 2025-12-11 | 16.99 | 17.31 | 16.92 | 17.06 | +0.95% | 1.68 | 5.67% |
| 2025-12-10 | 16.89 | 17.56 | 16.81 | 16.90 | -0.47% | 1.45 | 4.92% |
| 2025-12-09 | 17.27 | 17.36 | 16.96 | 16.98 | -1.74% | 1.14 | 3.86% |
| 2025-12-08 | 17.08 | 17.55 | 16.98 | 17.28 | +2.31% | 2.00 | 6.71% |
| 2025-12-05 | 16.53 | 16.95 | 16.43 | 16.89 | +2.18% | 1.28 | 4.42% |
| 2025-12-04 | 16.85 | 16.94 | 16.49 | 16.53 | -1.08% | 1.19 | 4.14% |
| 2025-12-03 | 17.02 | 17.09 | 16.58 | 16.71 | -1.07% | 1.61 | 5.56% |
| 2025-12-02 | 16.43 | 17.38 | 16.32 | 16.89 | +2.36% | 2.92 | 9.98% |
| 2025-12-01 | 16.26 | 16.61 | 16.15 | 16.50 | +1.73% | 0.98 | 3.46% |
| 2025-11-28 | 16.00 | 16.23 | 15.91 | 16.22 | +1.12% | 0.58 | 2.09% |
| 2025-11-27 | 15.91 | 16.16 | 15.78 | 16.04 | +0.69% | 0.62 | 2.24% |
| 2025-11-26 | 16.06 | 16.29 | 15.92 | 15.93 | -0.99% | 0.71 | 2.55% |
| 2025-11-25 | 15.88 | 16.28 | 15.84 | 16.09 | +1.77% | 0.87 | 3.14% |
| 2025-11-24 | 15.36 | 15.87 | 15.30 | 15.81 | +3.88% | 0.86 | 3.19% |
| 2025-11-21 | 15.80 | 16.04 | 15.16 | 15.22 | -5.05% | 1.07 | 4.00% |
| 2025-11-20 | 16.18 | 16.35 | 15.88 | 16.03 | -0.43% | 0.79 | 2.85% |