创识科技 sz.300941
16.83
+1.32%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.69 | 16.95 | 16.36 | 16.83 | +1.32% | 0.46 | 2.21% |
| 2026-05-21 | 17.22 | 17.62 | 16.50 | 16.61 | -3.32% | 0.64 | 3.00% |
| 2026-05-20 | 17.75 | 17.75 | 17.05 | 17.18 | -2.88% | 0.48 | 2.26% |
| 2026-05-19 | 17.34 | 17.76 | 17.34 | 17.69 | +2.08% | 0.53 | 2.42% |
| 2026-05-18 | 17.12 | 17.41 | 17.02 | 17.33 | +1.34% | 0.43 | 2.03% |
| 2026-05-15 | 17.35 | 17.56 | 17.05 | 17.10 | -0.64% | 0.58 | 2.70% |
| 2026-05-14 | 17.97 | 17.99 | 17.21 | 17.21 | -3.80% | 0.64 | 2.93% |
| 2026-05-13 | 18.03 | 18.15 | 17.81 | 17.89 | -0.67% | 0.62 | 2.81% |
| 2026-05-12 | 18.38 | 18.44 | 18.00 | 18.01 | -2.01% | 0.49 | 2.19% |
| 2026-05-11 | 18.53 | 18.73 | 18.27 | 18.38 | -0.16% | 0.71 | 3.12% |
| 2026-05-08 | 18.05 | 18.50 | 17.95 | 18.41 | +1.71% | 0.72 | 3.15% |
| 2026-05-07 | 18.02 | 18.10 | 17.81 | 18.10 | +0.84% | 0.58 | 2.60% |
| 2026-05-06 | 17.83 | 18.28 | 17.83 | 17.95 | +1.07% | 0.81 | 3.63% |
| 2026-04-30 | 17.76 | 17.89 | 17.48 | 17.76 | 0.00% | 0.56 | 2.58% |
| 2026-04-29 | 17.52 | 17.88 | 17.41 | 17.76 | +0.85% | 0.66 | 3.03% |
| 2026-04-28 | 17.97 | 17.99 | 17.44 | 17.61 | -2.87% | 0.79 | 3.62% |
| 2026-04-27 | 17.80 | 18.19 | 16.88 | 18.13 | -0.82% | 1.45 | 6.67% |
| 2026-04-24 | 18.48 | 18.68 | 17.87 | 18.28 | -2.19% | 1.16 | 6.00% |
| 2026-04-23 | 19.92 | 19.98 | 18.50 | 18.69 | -6.17% | 1.26 | 6.21% |
| 2026-04-22 | 19.82 | 19.93 | 19.63 | 19.92 | +0.56% | 0.49 | 2.34% |