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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 30.09 | 30.80 | 30.09 | 30.35 | +1.50% | 2.40 | 5.32% |
| 2025-06-23 | 28.35 | 30.06 | 28.35 | 29.90 | +3.75% | 1.99 | 4.55% |
| 2025-06-20 | 29.35 | 29.62 | 28.70 | 28.82 | -2.34% | 1.44 | 3.34% |
| 2025-06-19 | 30.15 | 30.28 | 29.17 | 29.51 | -2.32% | 2.49 | 5.66% |
| 2025-06-18 | 29.37 | 31.40 | 29.26 | 30.21 | +0.94% | 3.48 | 7.78% |
| 2025-06-17 | 30.22 | 30.28 | 29.50 | 29.93 | +1.39% | 2.01 | 4.54% |
| 2025-06-16 | 28.19 | 29.98 | 28.16 | 29.52 | +4.02% | 2.55 | 5.87% |
| 2025-06-13 | 29.50 | 29.60 | 28.34 | 28.38 | -4.77% | 2.31 | 5.40% |
| 2025-06-12 | 29.98 | 30.40 | 29.70 | 29.80 | -1.52% | 1.84 | 4.13% |
| 2025-06-11 | 29.87 | 30.40 | 29.64 | 30.26 | +1.34% | 2.41 | 5.40% |
| 2025-06-10 | 29.99 | 30.36 | 29.36 | 29.86 | -1.45% | 2.06 | 4.66% |
| 2025-06-09 | 30.45 | 30.71 | 30.08 | 30.30 | +1.85% | 2.62 | 5.83% |
| 2025-06-06 | 30.11 | 30.28 | 29.64 | 29.75 | -1.13% | 1.62 | 3.65% |
| 2025-06-05 | 30.60 | 30.67 | 29.90 | 30.09 | -0.82% | 2.11 | 4.72% |
| 2025-06-04 | 30.82 | 30.86 | 30.18 | 30.34 | -0.46% | 2.44 | 5.40% |
| 2025-06-03 | 29.38 | 30.97 | 29.22 | 30.48 | +3.78% | 4.08 | 9.05% |
| 2025-05-30 | 29.63 | 29.80 | 29.15 | 29.37 | -1.81% | 2.09 | 4.81% |
| 2025-05-29 | 28.78 | 30.02 | 28.57 | 29.91 | +4.00% | 3.34 | 7.60% |
| 2025-05-28 | 28.90 | 29.70 | 28.61 | 28.76 | -0.48% | 1.67 | 3.89% |
| 2025-05-27 | 28.99 | 29.18 | 28.30 | 28.90 | +0.42% | 1.65 | 3.88% |