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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 32.71 | 32.80 | 30.41 | 30.80 | -4.26% | 4.67 | 10.11% |
| 2026-01-15 | 33.11 | 33.61 | 31.86 | 32.17 | -4.96% | 6.06 | 12.58% |
| 2026-01-14 | 32.07 | 35.08 | 32.07 | 33.85 | +3.64% | 11.38 | 22.60% |
| 2026-01-13 | 33.90 | 35.53 | 32.63 | 32.66 | -2.19% | 10.97 | 21.91% |
| 2026-01-12 | 32.00 | 33.76 | 31.65 | 33.39 | +6.24% | 8.49 | 17.44% |
| 2026-01-09 | 30.61 | 31.60 | 30.61 | 31.43 | +2.68% | 5.38 | 11.58% |
| 2026-01-08 | 30.33 | 31.10 | 29.96 | 30.61 | +2.03% | 4.67 | 10.31% |
| 2026-01-07 | 30.16 | 30.40 | 29.55 | 30.00 | -0.63% | 2.81 | 6.34% |
| 2026-01-06 | 29.58 | 30.44 | 29.40 | 30.19 | +1.55% | 3.77 | 8.48% |
| 2026-01-05 | 28.89 | 29.91 | 28.47 | 29.73 | +1.85% | 4.18 | 9.58% |
| 2025-12-31 | 29.50 | 29.94 | 29.03 | 29.19 | +1.67% | 3.69 | 8.46% |
| 2025-12-30 | 29.00 | 29.27 | 28.50 | 28.71 | -1.24% | 1.95 | 4.56% |
| 2025-12-29 | 28.61 | 29.49 | 28.61 | 29.07 | +0.62% | 2.16 | 5.01% |
| 2025-12-26 | 28.65 | 29.55 | 28.65 | 28.89 | +0.66% | 3.19 | 7.37% |
| 2025-12-25 | 28.25 | 29.10 | 28.08 | 28.70 | +1.56% | 2.15 | 5.03% |
| 2025-12-24 | 27.99 | 28.50 | 27.86 | 28.26 | +0.93% | 1.05 | 2.52% |
| 2025-12-23 | 28.58 | 28.58 | 27.83 | 28.00 | -2.20% | 1.79 | 4.31% |
| 2025-12-22 | 28.99 | 28.99 | 28.53 | 28.63 | -1.21% | 1.69 | 3.98% |
| 2025-12-19 | 28.25 | 29.65 | 28.25 | 28.98 | +1.97% | 2.60 | 6.05% |
| 2025-12-18 | 28.58 | 29.10 | 28.42 | 28.42 | -2.03% | 1.78 | 4.17% |