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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 33.95 | 34.38 | 33.60 | 33.85 | -0.44% | 3.09 | 6.13% |
| 2025-08-18 | 33.94 | 34.59 | 33.88 | 34.00 | +0.74% | 4.06 | 8.00% |
| 2025-08-15 | 33.58 | 34.36 | 33.31 | 33.75 | +0.78% | 3.35 | 6.66% |
| 2025-08-14 | 34.75 | 35.94 | 33.45 | 33.49 | -3.35% | 4.77 | 9.33% |
| 2025-08-13 | 35.26 | 35.44 | 34.31 | 34.65 | -1.51% | 2.95 | 5.75% |
| 2025-08-12 | 36.38 | 36.60 | 34.93 | 35.18 | -1.76% | 2.95 | 5.60% |
| 2025-08-11 | 34.84 | 36.28 | 34.84 | 35.81 | +2.96% | 2.90 | 5.47% |
| 2025-08-08 | 35.71 | 36.12 | 34.68 | 34.78 | -3.79% | 4.23 | 8.10% |
| 2025-08-07 | 35.56 | 37.55 | 35.24 | 36.15 | +1.89% | 6.56 | 12.20% |
| 2025-08-06 | 35.12 | 35.58 | 34.86 | 35.48 | +0.97% | 3.35 | 6.41% |
| 2025-08-05 | 35.10 | 35.56 | 34.72 | 35.14 | +0.60% | 3.07 | 5.89% |
| 2025-08-04 | 34.08 | 35.12 | 33.65 | 34.93 | +2.10% | 3.85 | 7.48% |
| 2025-08-01 | 33.20 | 34.30 | 33.05 | 34.21 | +3.54% | 4.10 | 8.18% |
| 2025-07-31 | 33.50 | 33.89 | 32.88 | 33.04 | -1.05% | 2.99 | 6.02% |
| 2025-07-30 | 33.22 | 34.17 | 33.06 | 33.39 | -0.09% | 2.76 | 5.55% |
| 2025-07-29 | 34.29 | 34.34 | 33.02 | 33.42 | -2.54% | 2.92 | 5.88% |
| 2025-07-28 | 34.50 | 34.53 | 33.90 | 34.29 | -0.87% | 2.58 | 5.08% |
| 2025-07-25 | 32.72 | 35.25 | 32.69 | 34.59 | +5.30% | 5.73 | 11.32% |
| 2025-07-24 | 33.00 | 33.16 | 32.64 | 32.85 | -0.21% | 1.82 | 3.73% |
| 2025-07-23 | 33.33 | 33.46 | 32.81 | 32.92 | -1.67% | 1.88 | 3.83% |