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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 24.78 | 24.85 | 24.16 | 24.47 | -1.69% | 0.85 | 2.36% |
| 2026-04-20 | 24.80 | 25.16 | 24.63 | 24.89 | 0.00% | 0.95 | 2.57% |
| 2026-04-17 | 25.16 | 25.20 | 24.60 | 24.89 | -1.50% | 1.20 | 3.24% |
| 2026-04-16 | 24.86 | 25.34 | 24.75 | 25.27 | +2.14% | 0.88 | 2.37% |
| 2026-04-15 | 25.70 | 25.85 | 24.65 | 24.74 | -3.21% | 1.16 | 3.13% |
| 2026-04-14 | 25.45 | 25.90 | 25.13 | 25.56 | +1.67% | 1.32 | 3.51% |
| 2026-04-13 | 24.74 | 25.48 | 24.65 | 25.14 | +0.80% | 1.25 | 3.36% |
| 2026-04-10 | 24.30 | 25.30 | 24.30 | 24.94 | +3.02% | 1.44 | 3.89% |
| 2026-04-09 | 24.82 | 24.97 | 24.06 | 24.21 | -3.39% | 1.16 | 3.22% |
| 2026-04-08 | 24.02 | 25.12 | 24.02 | 25.06 | +6.50% | 1.59 | 4.34% |
| 2026-04-07 | 23.21 | 23.70 | 23.06 | 23.53 | +1.82% | 0.94 | 2.70% |
| 2026-04-03 | 24.08 | 24.08 | 23.11 | 23.11 | -3.22% | 0.94 | 2.70% |
| 2026-04-02 | 24.80 | 25.14 | 23.60 | 23.88 | -4.37% | 1.49 | 4.16% |
| 2026-04-01 | 25.10 | 25.14 | 24.68 | 24.97 | +2.29% | 0.91 | 2.45% |
| 2026-03-31 | 25.01 | 25.22 | 24.38 | 24.41 | -2.40% | 0.94 | 2.57% |
| 2026-03-30 | 24.75 | 25.10 | 24.53 | 25.01 | -0.79% | 0.78 | 2.12% |
| 2026-03-27 | 24.50 | 25.31 | 24.35 | 25.21 | +1.45% | 0.92 | 2.47% |
| 2026-03-26 | 25.73 | 25.87 | 24.60 | 24.85 | -3.57% | 1.97 | 5.31% |
| 2026-03-25 | 25.69 | 26.38 | 25.60 | 25.77 | +0.43% | 1.47 | 3.83% |
| 2026-03-24 | 25.57 | 25.68 | 24.31 | 25.66 | +4.39% | 2.31 | 6.24% |