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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 32.07 | 32.07 | 30.70 | 30.75 | -4.56% | 4.26 | 9.22% |
| 2025-11-18 | 31.61 | 33.40 | 31.02 | 32.22 | +2.94% | 7.98 | 16.63% |
| 2025-11-17 | 29.71 | 31.90 | 29.53 | 31.30 | +4.40% | 4.61 | 10.04% |
| 2025-11-14 | 30.60 | 30.86 | 29.98 | 29.98 | -4.00% | 2.57 | 5.69% |
| 2025-11-13 | 29.43 | 31.25 | 29.43 | 31.23 | +5.15% | 3.27 | 7.27% |
| 2025-11-12 | 30.50 | 30.55 | 29.50 | 29.70 | -2.75% | 2.22 | 5.01% |
| 2025-11-11 | 30.14 | 30.99 | 29.80 | 30.54 | +1.29% | 3.02 | 6.66% |
| 2025-11-10 | 30.44 | 30.79 | 29.91 | 30.15 | -0.92% | 2.05 | 4.56% |
| 2025-11-07 | 30.61 | 31.30 | 30.42 | 30.43 | -0.72% | 2.46 | 5.37% |
| 2025-11-06 | 31.15 | 31.31 | 30.27 | 30.65 | -3.07% | 3.50 | 7.71% |
| 2025-11-05 | 31.11 | 32.42 | 31.06 | 31.62 | -0.97% | 4.88 | 10.36% |
| 2025-11-04 | 30.25 | 32.85 | 30.21 | 31.93 | +3.90% | 6.01 | 12.84% |
| 2025-11-03 | 30.30 | 31.25 | 30.03 | 30.73 | +1.72% | 3.55 | 7.75% |
| 2025-10-31 | 29.09 | 30.80 | 29.09 | 30.21 | +3.28% | 3.63 | 8.14% |
| 2025-10-30 | 29.50 | 29.77 | 28.83 | 29.25 | -3.78% | 3.27 | 7.51% |
| 2025-10-29 | 28.34 | 31.29 | 27.97 | 30.40 | +6.70% | 3.61 | 8.32% |
| 2025-10-28 | 28.60 | 28.99 | 28.30 | 28.49 | -0.11% | 1.32 | 3.11% |
| 2025-10-27 | 28.41 | 28.99 | 28.41 | 28.52 | +0.42% | 1.18 | 2.77% |
| 2025-10-24 | 28.55 | 28.78 | 28.38 | 28.40 | -0.53% | 1.16 | 2.74% |
| 2025-10-23 | 28.79 | 28.87 | 27.85 | 28.55 | +0.18% | 1.22 | 2.91% |