创业黑马 sz.300688
25.93
+4.39%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 24.99 | 26.42 | 24.65 | 25.93 | +4.39% | 1.78 | 4.70% |
| 2026-05-21 | 26.29 | 26.64 | 24.80 | 24.84 | -4.97% | 1.56 | 4.10% |
| 2026-05-20 | 27.26 | 27.26 | 26.09 | 26.14 | -4.63% | 1.42 | 3.63% |
| 2026-05-19 | 26.32 | 27.57 | 26.16 | 27.41 | +4.22% | 1.92 | 4.78% |
| 2026-05-18 | 26.59 | 26.69 | 26.13 | 26.30 | -0.19% | 1.00 | 2.55% |
| 2026-05-15 | 26.80 | 27.27 | 26.13 | 26.35 | -0.72% | 1.27 | 3.20% |
| 2026-05-14 | 27.55 | 27.55 | 26.50 | 26.54 | -3.14% | 1.25 | 3.14% |
| 2026-05-13 | 27.23 | 27.47 | 26.87 | 27.40 | +0.62% | 1.18 | 2.91% |
| 2026-05-12 | 28.12 | 28.16 | 27.13 | 27.23 | -3.17% | 1.44 | 3.53% |
| 2026-05-11 | 28.56 | 30.20 | 28.06 | 28.12 | +0.29% | 3.02 | 7.06% |
| 2026-05-08 | 27.97 | 28.04 | 27.14 | 28.04 | +0.25% | 2.40 | 5.88% |
| 2026-05-07 | 26.40 | 28.15 | 26.27 | 27.97 | +5.95% | 2.72 | 6.69% |
| 2026-05-06 | 26.05 | 26.80 | 26.01 | 26.40 | +1.58% | 1.50 | 3.81% |
| 2026-04-30 | 25.85 | 26.47 | 25.37 | 25.99 | +0.58% | 2.04 | 5.30% |
| 2026-04-29 | 24.04 | 26.27 | 23.98 | 25.84 | +7.44% | 3.41 | 9.05% |
| 2026-04-28 | 24.66 | 24.79 | 23.76 | 24.05 | -2.47% | 1.05 | 2.95% |
| 2026-04-27 | 23.83 | 24.75 | 23.30 | 24.66 | +3.27% | 1.38 | 3.86% |
| 2026-04-24 | 24.20 | 24.43 | 23.20 | 23.88 | -2.89% | 1.51 | 4.29% |
| 2026-04-23 | 24.68 | 24.95 | 24.34 | 24.59 | -0.61% | 0.93 | 2.56% |
| 2026-04-22 | 24.38 | 24.87 | 24.14 | 24.74 | +1.10% | 1.03 | 2.83% |