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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 15.47 | 15.92 | 15.36 | 15.91 | +2.84% | 0.84 | 3.07% |
| 2025-09-15 | 15.61 | 15.70 | 15.36 | 15.47 | -0.71% | 0.45 | 1.69% |
| 2025-09-12 | 15.68 | 15.84 | 15.54 | 15.58 | -0.89% | 0.73 | 2.71% |
| 2025-09-11 | 15.24 | 15.72 | 15.11 | 15.72 | +2.61% | 0.92 | 3.43% |
| 2025-09-10 | 15.20 | 15.45 | 15.18 | 15.32 | +0.92% | 0.58 | 2.18% |
| 2025-09-09 | 15.72 | 15.72 | 15.15 | 15.18 | -3.62% | 0.81 | 3.04% |
| 2025-09-08 | 15.51 | 15.76 | 15.35 | 15.75 | +1.74% | 0.84 | 3.12% |
| 2025-09-05 | 15.37 | 15.50 | 15.11 | 15.48 | +1.18% | 0.75 | 2.82% |
| 2025-09-04 | 15.60 | 15.86 | 15.07 | 15.30 | -1.67% | 1.03 | 3.85% |
| 2025-09-03 | 16.11 | 16.36 | 15.50 | 15.56 | -3.71% | 1.27 | 4.61% |
| 2025-09-02 | 16.63 | 16.66 | 15.55 | 16.16 | -2.71% | 1.26 | 4.55% |
| 2025-09-01 | 16.59 | 16.88 | 16.52 | 16.61 | +0.36% | 0.85 | 2.95% |
| 2025-08-29 | 16.80 | 16.91 | 16.40 | 16.55 | -1.78% | 0.99 | 3.46% |
| 2025-08-28 | 16.54 | 16.90 | 16.04 | 16.85 | +2.00% | 1.30 | 4.54% |
| 2025-08-27 | 17.19 | 17.25 | 16.52 | 16.52 | -3.90% | 1.23 | 4.19% |
| 2025-08-26 | 17.18 | 17.31 | 16.92 | 17.19 | +0.06% | 1.01 | 3.42% |
| 2025-08-25 | 17.01 | 17.46 | 16.93 | 17.18 | +1.12% | 1.50 | 5.06% |
| 2025-08-22 | 16.93 | 17.06 | 16.72 | 16.99 | +0.65% | 1.06 | 3.63% |
| 2025-08-21 | 17.20 | 17.27 | 16.76 | 16.88 | -2.31% | 1.39 | 4.75% |
| 2025-08-20 | 16.91 | 17.28 | 16.66 | 17.28 | +2.61% | 1.78 | 6.05% |