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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.25 | 16.39 | 15.93 | 16.10 | -0.92% | 0.98 | 3.50% |
| 2025-11-18 | 16.10 | 16.32 | 15.96 | 16.25 | +0.93% | 0.83 | 2.99% |
| 2025-11-17 | 15.93 | 16.17 | 15.90 | 16.10 | +1.26% | 0.57 | 2.07% |
| 2025-11-14 | 15.80 | 16.11 | 15.68 | 15.90 | +0.19% | 0.64 | 2.31% |
| 2025-11-13 | 15.84 | 15.98 | 15.69 | 15.87 | +0.06% | 0.52 | 1.91% |
| 2025-11-12 | 16.05 | 16.08 | 15.67 | 15.86 | -1.43% | 0.77 | 2.81% |
| 2025-11-11 | 16.06 | 16.25 | 16.03 | 16.09 | +0.06% | 0.64 | 2.30% |
| 2025-11-10 | 16.16 | 16.28 | 16.00 | 16.08 | -0.68% | 0.74 | 2.65% |
| 2025-11-07 | 16.36 | 16.44 | 16.15 | 16.19 | -1.52% | 0.79 | 2.82% |
| 2025-11-06 | 16.35 | 16.57 | 16.24 | 16.44 | +0.55% | 0.87 | 3.07% |
| 2025-11-05 | 16.10 | 16.44 | 16.10 | 16.35 | +0.12% | 0.86 | 3.04% |
| 2025-11-04 | 16.40 | 16.45 | 16.16 | 16.33 | -0.73% | 0.89 | 3.18% |
| 2025-11-03 | 16.30 | 16.52 | 16.13 | 16.45 | +0.80% | 1.08 | 3.83% |
| 2025-10-31 | 16.54 | 16.62 | 16.30 | 16.32 | -1.51% | 1.61 | 5.68% |
| 2025-10-30 | 16.24 | 16.83 | 16.06 | 16.57 | +1.66% | 2.25 | 7.89% |
| 2025-10-29 | 16.05 | 16.78 | 15.97 | 16.30 | +1.12% | 1.52 | 5.38% |
| 2025-10-28 | 15.93 | 16.31 | 15.78 | 16.12 | +0.56% | 1.19 | 4.26% |
| 2025-10-27 | 15.89 | 16.14 | 15.58 | 16.03 | +0.38% | 1.39 | 5.05% |
| 2025-10-24 | 15.82 | 16.11 | 15.80 | 15.97 | +1.01% | 1.55 | 5.61% |
| 2025-10-23 | 15.31 | 15.98 | 15.21 | 15.81 | +2.60% | 1.23 | 4.57% |