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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 15.40 | 15.60 | 15.24 | 15.41 | -0.32% | 0.70 | 2.62% |
| 2025-10-21 | 15.09 | 15.47 | 15.04 | 15.46 | +2.79% | 1.00 | 3.75% |
| 2025-10-20 | 15.20 | 15.29 | 14.88 | 15.04 | +0.87% | 0.86 | 3.30% |
| 2025-10-17 | 15.67 | 15.81 | 14.87 | 14.91 | -4.91% | 1.52 | 5.74% |
| 2025-10-16 | 15.06 | 15.99 | 15.06 | 15.68 | +3.98% | 2.24 | 8.29% |
| 2025-10-15 | 14.94 | 15.27 | 14.76 | 15.08 | +1.07% | 0.66 | 2.53% |
| 2025-10-14 | 15.47 | 15.67 | 14.83 | 14.92 | -3.05% | 0.94 | 3.59% |
| 2025-10-13 | 15.00 | 15.46 | 14.50 | 15.39 | -0.58% | 0.80 | 3.06% |
| 2025-10-10 | 15.55 | 15.80 | 15.39 | 15.48 | -1.15% | 0.77 | 2.89% |
| 2025-10-09 | 15.35 | 15.95 | 15.35 | 15.66 | +2.29% | 0.93 | 3.44% |
| 2025-09-30 | 15.41 | 15.61 | 15.30 | 15.31 | -0.33% | 0.69 | 2.58% |
| 2025-09-29 | 15.27 | 15.52 | 15.02 | 15.36 | +0.59% | 0.75 | 2.85% |
| 2025-09-26 | 15.75 | 15.85 | 15.22 | 15.27 | -3.66% | 0.74 | 2.77% |
| 2025-09-25 | 15.83 | 16.09 | 15.68 | 15.85 | -0.25% | 0.70 | 2.57% |
| 2025-09-24 | 15.28 | 15.94 | 15.21 | 15.89 | +3.18% | 0.90 | 3.31% |
| 2025-09-23 | 15.61 | 15.74 | 14.86 | 15.40 | -1.35% | 0.83 | 3.17% |
| 2025-09-22 | 15.52 | 15.77 | 15.31 | 15.61 | +0.71% | 0.60 | 2.24% |
| 2025-09-19 | 15.68 | 15.90 | 15.42 | 15.50 | -0.90% | 0.68 | 2.53% |
| 2025-09-18 | 16.00 | 16.24 | 15.52 | 15.64 | -2.62% | 0.87 | 3.16% |
| 2025-09-17 | 15.88 | 16.27 | 15.80 | 16.06 | +0.94% | 0.78 | 2.80% |