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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 28.79 | 28.94 | 28.46 | 28.50 | -1.69% | 1.13 | 2.66% |
| 2025-10-21 | 28.36 | 29.00 | 28.07 | 28.99 | +2.44% | 1.55 | 3.65% |
| 2025-10-20 | 27.90 | 28.40 | 27.87 | 28.30 | +2.50% | 1.40 | 3.35% |
| 2025-10-17 | 29.38 | 29.40 | 27.60 | 27.61 | -6.53% | 2.47 | 5.88% |
| 2025-10-16 | 29.40 | 29.99 | 29.09 | 29.54 | +0.54% | 2.00 | 4.57% |
| 2025-10-15 | 29.53 | 29.69 | 28.85 | 29.38 | -0.07% | 1.53 | 3.53% |
| 2025-10-14 | 29.92 | 30.57 | 29.25 | 29.40 | -1.61% | 2.08 | 4.67% |
| 2025-10-13 | 29.20 | 30.10 | 29.10 | 29.88 | -3.92% | 2.39 | 5.43% |
| 2025-10-10 | 31.21 | 31.80 | 31.07 | 31.10 | -1.14% | 2.28 | 4.89% |
| 2025-10-09 | 31.62 | 31.78 | 31.02 | 31.46 | -0.44% | 2.33 | 5.01% |
| 2025-09-30 | 32.13 | 32.87 | 31.60 | 31.60 | -0.44% | 2.75 | 5.76% |
| 2025-09-29 | 31.00 | 32.04 | 31.00 | 31.74 | +2.42% | 2.40 | 5.12% |
| 2025-09-26 | 32.00 | 32.07 | 30.99 | 30.99 | -4.62% | 2.86 | 6.12% |
| 2025-09-25 | 32.21 | 33.24 | 31.92 | 32.49 | +0.90% | 4.38 | 9.04% |
| 2025-09-24 | 32.06 | 32.34 | 31.45 | 32.20 | -0.46% | 3.19 | 6.74% |
| 2025-09-23 | 32.48 | 32.87 | 31.61 | 32.35 | -1.28% | 4.33 | 9.08% |
| 2025-09-22 | 31.60 | 32.97 | 31.18 | 32.77 | +2.60% | 5.97 | 12.41% |
| 2025-09-19 | 30.38 | 32.25 | 30.18 | 31.94 | +5.13% | 6.06 | 13.00% |
| 2025-09-18 | 30.50 | 31.30 | 30.21 | 30.38 | -0.56% | 2.88 | 6.33% |
| 2025-09-17 | 31.07 | 31.13 | 30.43 | 30.55 | -1.52% | 2.02 | 4.43% |