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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 30.74 | 31.08 | 30.46 | 31.02 | +1.08% | 2.12 | 4.63% |
| 2025-09-15 | 31.28 | 31.28 | 30.60 | 30.69 | -2.32% | 2.46 | 5.37% |
| 2025-09-12 | 31.70 | 32.19 | 31.34 | 31.42 | -0.82% | 3.33 | 7.06% |
| 2025-09-11 | 31.41 | 31.68 | 30.72 | 31.68 | +0.99% | 2.77 | 5.97% |
| 2025-09-10 | 31.35 | 31.80 | 31.11 | 31.37 | -1.82% | 2.66 | 5.71% |
| 2025-09-09 | 31.48 | 32.50 | 30.91 | 31.95 | +2.47% | 4.06 | 8.63% |
| 2025-09-08 | 31.56 | 31.75 | 30.78 | 31.18 | -1.39% | 2.88 | 6.23% |
| 2025-09-05 | 31.18 | 31.69 | 30.72 | 31.62 | +1.67% | 2.45 | 5.28% |
| 2025-09-04 | 31.18 | 31.94 | 30.35 | 31.10 | -0.77% | 3.28 | 7.07% |
| 2025-09-03 | 31.85 | 32.53 | 31.25 | 31.34 | -1.60% | 3.82 | 8.09% |
| 2025-09-02 | 33.30 | 33.39 | 31.61 | 31.85 | -4.75% | 4.94 | 10.37% |
| 2025-09-01 | 35.19 | 35.58 | 33.31 | 33.44 | -2.76% | 7.18 | 14.17% |
| 2025-08-29 | 35.01 | 35.33 | 34.16 | 34.39 | -2.69% | 3.89 | 7.57% |
| 2025-08-28 | 35.86 | 36.28 | 33.33 | 35.34 | -1.45% | 6.97 | 13.47% |
| 2025-08-27 | 37.72 | 38.80 | 35.77 | 35.86 | -2.69% | 9.00 | 16.30% |
| 2025-08-26 | 35.52 | 37.82 | 35.45 | 36.85 | +2.88% | 8.19 | 14.93% |
| 2025-08-25 | 34.80 | 37.39 | 34.26 | 35.82 | +2.58% | 9.73 | 18.31% |
| 2025-08-22 | 34.13 | 35.13 | 33.91 | 34.92 | +2.46% | 5.89 | 11.47% |
| 2025-08-21 | 33.40 | 34.58 | 32.97 | 34.08 | +1.70% | 4.81 | 9.59% |
| 2025-08-20 | 33.70 | 33.70 | 32.86 | 33.51 | -1.00% | 3.34 | 6.78% |