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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 33.85 | 34.92 | 33.36 | 33.48 | -1.12% | 3.16 | 6.27% |
| 2025-07-21 | 32.95 | 34.25 | 32.90 | 33.86 | +3.26% | 4.51 | 9.00% |
| 2025-07-18 | 32.97 | 33.66 | 32.67 | 32.79 | +0.28% | 2.70 | 5.52% |
| 2025-07-17 | 32.34 | 32.87 | 32.23 | 32.70 | -0.15% | 2.01 | 4.16% |
| 2025-07-16 | 32.90 | 33.86 | 32.55 | 32.75 | +0.06% | 3.23 | 6.59% |
| 2025-07-15 | 32.39 | 32.88 | 31.97 | 32.73 | +0.71% | 2.41 | 5.02% |
| 2025-07-14 | 32.60 | 32.89 | 32.27 | 32.50 | -1.07% | 1.89 | 3.93% |
| 2025-07-11 | 33.21 | 33.43 | 32.70 | 32.85 | -2.17% | 2.83 | 5.79% |
| 2025-07-10 | 33.15 | 34.32 | 33.01 | 33.58 | +0.36% | 3.71 | 7.46% |
| 2025-07-09 | 33.75 | 34.73 | 33.46 | 33.46 | -1.01% | 4.73 | 9.36% |
| 2025-07-08 | 33.29 | 34.00 | 33.22 | 33.80 | +0.51% | 3.79 | 7.62% |
| 2025-07-07 | 32.41 | 34.09 | 31.87 | 33.63 | +4.25% | 5.77 | 11.76% |
| 2025-07-04 | 32.42 | 33.67 | 32.14 | 32.26 | -2.15% | 3.97 | 8.20% |
| 2025-07-03 | 31.44 | 33.58 | 31.31 | 32.97 | +4.77% | 6.11 | 12.63% |
| 2025-07-02 | 31.34 | 32.05 | 30.94 | 31.47 | -0.47% | 2.73 | 5.88% |
| 2025-07-01 | 31.96 | 32.70 | 31.48 | 31.62 | -0.82% | 4.00 | 8.43% |
| 2025-06-30 | 32.00 | 32.50 | 31.53 | 31.88 | -2.75% | 4.87 | 10.27% |
| 2025-06-27 | 31.21 | 33.05 | 31.00 | 32.78 | +5.03% | 6.45 | 13.49% |
| 2025-06-26 | 31.20 | 32.28 | 30.93 | 31.21 | -0.03% | 4.27 | 9.12% |
| 2025-06-25 | 30.35 | 31.35 | 30.19 | 31.22 | +2.87% | 3.86 | 8.41% |