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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 28.25 | 28.90 | 28.11 | 28.78 | +1.88% | 1.38 | 3.27% |
| 2025-05-23 | 29.30 | 29.41 | 28.20 | 28.25 | -3.91% | 2.23 | 5.24% |
| 2025-05-22 | 29.71 | 29.95 | 29.22 | 29.40 | -1.24% | 2.34 | 5.34% |
| 2025-05-21 | 30.02 | 30.50 | 29.51 | 29.77 | -1.42% | 3.65 | 8.21% |
| 2025-05-20 | 29.37 | 30.77 | 28.75 | 30.20 | +2.34% | 5.08 | 11.43% |
| 2025-05-19 | 28.51 | 29.88 | 28.10 | 29.51 | +6.84% | 5.20 | 12.02% |
| 2025-05-16 | 27.21 | 28.09 | 27.05 | 27.62 | +0.66% | 1.20 | 2.94% |
| 2025-05-15 | 28.68 | 28.95 | 27.40 | 27.44 | -2.35% | 1.76 | 4.26% |
| 2025-05-14 | 27.91 | 28.39 | 27.72 | 28.10 | +0.36% | 1.21 | 2.92% |
| 2025-05-13 | 28.75 | 28.80 | 28.00 | 28.00 | -0.96% | 1.30 | 3.08% |
| 2025-05-12 | 28.08 | 28.39 | 28.00 | 28.27 | +1.47% | 1.11 | 2.66% |
| 2025-05-09 | 28.50 | 28.50 | 27.78 | 27.86 | -2.35% | 1.16 | 2.79% |
| 2025-05-08 | 28.20 | 28.67 | 28.11 | 28.53 | +0.67% | 1.40 | 3.31% |
| 2025-05-07 | 28.90 | 29.08 | 28.00 | 28.34 | -0.63% | 2.02 | 4.78% |
| 2025-05-06 | 27.99 | 28.53 | 27.70 | 28.52 | +3.15% | 1.97 | 4.71% |