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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 26.80 | 26.80 | 24.24 | 24.58 | -9.30% | 2.82 | 7.47% |
| 2026-03-20 | 29.39 | 30.32 | 26.89 | 27.10 | -6.55% | 3.02 | 7.26% |
| 2026-03-19 | 29.40 | 29.69 | 28.80 | 29.00 | -2.68% | 1.49 | 3.45% |
| 2026-03-18 | 29.34 | 30.33 | 29.34 | 29.80 | +2.05% | 1.34 | 3.02% |
| 2026-03-17 | 31.18 | 31.18 | 29.20 | 29.20 | -6.35% | 2.76 | 6.19% |
| 2026-03-16 | 30.50 | 31.21 | 30.11 | 31.18 | +2.13% | 2.31 | 5.06% |
| 2026-03-13 | 30.70 | 31.58 | 29.80 | 30.53 | +0.33% | 3.93 | 8.57% |
| 2026-03-12 | 29.25 | 30.55 | 29.12 | 30.43 | +4.93% | 4.38 | 9.76% |
| 2026-03-11 | 29.89 | 30.00 | 29.00 | 29.00 | -2.98% | 1.58 | 3.65% |
| 2026-03-10 | 29.60 | 30.29 | 29.46 | 29.89 | +0.30% | 2.11 | 4.74% |
| 2026-03-09 | 28.00 | 30.20 | 27.81 | 29.80 | +5.30% | 3.59 | 8.30% |
| 2026-03-06 | 27.71 | 28.35 | 27.71 | 28.30 | +1.07% | 0.72 | 1.73% |
| 2026-03-05 | 28.38 | 28.55 | 27.89 | 28.00 | +0.72% | 0.97 | 2.33% |
| 2026-03-04 | 27.25 | 28.09 | 27.01 | 27.80 | +0.69% | 1.37 | 3.32% |
| 2026-03-03 | 28.58 | 28.68 | 27.60 | 27.61 | -3.39% | 1.95 | 4.68% |
| 2026-03-02 | 29.11 | 29.46 | 28.31 | 28.58 | -4.92% | 2.99 | 7.00% |
| 2026-02-27 | 29.50 | 30.18 | 29.50 | 30.06 | +1.38% | 1.93 | 4.35% |
| 2026-02-26 | 30.07 | 30.20 | 29.60 | 29.65 | -1.40% | 1.89 | 4.29% |
| 2026-02-25 | 30.56 | 30.58 | 29.94 | 30.07 | -0.96% | 2.10 | 4.69% |
| 2026-02-24 | 32.23 | 32.35 | 30.24 | 30.36 | -4.29% | 2.89 | 6.35% |