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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.49 | 29.31 | 28.00 | 29.01 | +0.14% | 2.62 | 6.17% |
| 2025-12-16 | 28.48 | 29.28 | 28.27 | 28.97 | +4.32% | 4.02 | 9.37% |
| 2025-12-15 | 27.77 | 28.19 | 27.55 | 27.77 | -0.64% | 0.83 | 2.00% |
| 2025-12-12 | 28.00 | 28.26 | 27.88 | 27.95 | -0.64% | 1.09 | 2.61% |
| 2025-12-11 | 28.54 | 28.99 | 27.90 | 28.13 | -1.19% | 1.92 | 4.57% |
| 2025-12-10 | 27.89 | 28.75 | 27.71 | 28.47 | +1.46% | 1.33 | 3.17% |
| 2025-12-09 | 28.18 | 28.64 | 28.05 | 28.06 | -1.27% | 1.08 | 2.58% |
| 2025-12-08 | 28.15 | 28.93 | 28.01 | 28.42 | +0.57% | 1.45 | 3.42% |
| 2025-12-05 | 27.98 | 28.32 | 27.55 | 28.26 | +1.15% | 1.17 | 2.82% |
| 2025-12-04 | 28.47 | 28.52 | 27.93 | 27.94 | -1.79% | 1.37 | 3.30% |
| 2025-12-03 | 29.51 | 29.59 | 28.31 | 28.45 | -3.82% | 2.29 | 5.36% |
| 2025-12-02 | 30.19 | 30.50 | 29.45 | 29.58 | -1.96% | 2.08 | 4.73% |
| 2025-12-01 | 29.70 | 30.80 | 29.25 | 30.17 | +1.72% | 3.22 | 7.22% |
| 2025-11-28 | 29.59 | 30.64 | 29.46 | 29.66 | -0.24% | 2.32 | 5.25% |
| 2025-11-27 | 30.58 | 30.64 | 29.71 | 29.73 | -3.25% | 2.55 | 5.71% |
| 2025-11-26 | 30.96 | 31.83 | 30.64 | 30.73 | -1.70% | 3.07 | 6.64% |
| 2025-11-25 | 30.51 | 32.10 | 30.39 | 31.26 | +2.90% | 5.38 | 11.47% |
| 2025-11-24 | 28.92 | 30.79 | 28.28 | 30.38 | +5.49% | 3.98 | 9.01% |
| 2025-11-21 | 29.45 | 30.49 | 28.60 | 28.80 | -4.32% | 2.72 | 6.28% |
| 2025-11-20 | 30.95 | 31.39 | 30.00 | 30.10 | -2.11% | 2.74 | 6.05% |