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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 31.68 | 33.09 | 31.68 | 31.72 | -0.91% | 3.19 | 6.66% |
| 2026-02-12 | 31.01 | 32.24 | 30.66 | 32.01 | +3.73% | 3.57 | 7.58% |
| 2026-02-11 | 31.55 | 31.63 | 30.83 | 30.86 | -2.68% | 2.01 | 4.34% |
| 2026-02-10 | 31.00 | 32.00 | 30.78 | 31.71 | +2.19% | 2.96 | 6.31% |
| 2026-02-09 | 30.46 | 31.28 | 30.16 | 31.03 | +4.13% | 2.76 | 6.03% |
| 2026-02-06 | 29.93 | 30.30 | 29.24 | 29.80 | -1.46% | 2.05 | 4.65% |
| 2026-02-05 | 30.64 | 30.89 | 30.10 | 30.24 | -2.39% | 2.04 | 4.52% |
| 2026-02-04 | 31.72 | 31.87 | 30.70 | 30.98 | -3.49% | 2.66 | 5.75% |
| 2026-02-03 | 30.00 | 32.23 | 29.60 | 32.10 | +8.70% | 5.09 | 10.99% |
| 2026-02-02 | 29.83 | 30.38 | 29.45 | 29.53 | -1.01% | 1.83 | 4.13% |
| 2026-01-30 | 30.90 | 30.90 | 29.72 | 29.83 | -3.84% | 2.78 | 6.24% |
| 2026-01-29 | 30.60 | 32.44 | 30.26 | 31.02 | -0.03% | 3.84 | 8.21% |
| 2026-01-28 | 32.02 | 32.10 | 30.80 | 31.03 | -3.63% | 3.01 | 6.46% |
| 2026-01-27 | 32.22 | 32.95 | 31.42 | 32.20 | -1.11% | 3.54 | 7.45% |
| 2026-01-26 | 31.68 | 33.48 | 31.68 | 32.56 | +2.88% | 6.62 | 13.59% |
| 2026-01-23 | 30.99 | 32.50 | 30.85 | 31.65 | +2.26% | 4.59 | 9.71% |
| 2026-01-22 | 30.66 | 31.10 | 30.55 | 30.95 | +1.04% | 2.32 | 5.06% |
| 2026-01-21 | 30.56 | 31.15 | 30.16 | 30.63 | -0.42% | 2.52 | 5.54% |
| 2026-01-20 | 31.97 | 32.50 | 30.55 | 30.76 | -1.41% | 4.07 | 8.75% |
| 2026-01-19 | 30.58 | 32.49 | 30.26 | 31.20 | +1.30% | 4.97 | 10.73% |