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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 29.60 | 30.79 | 28.85 | 28.91 | -1.80% | 4.32 | 12.32% |
| 2025-08-18 | 28.93 | 29.45 | 28.67 | 29.44 | +1.31% | 4.24 | 12.24% |
| 2025-08-15 | 28.20 | 29.19 | 27.74 | 29.06 | +1.54% | 4.01 | 11.77% |
| 2025-08-14 | 28.03 | 29.19 | 28.02 | 28.62 | +0.92% | 4.28 | 12.54% |
| 2025-08-13 | 27.94 | 28.79 | 27.61 | 28.36 | +1.14% | 2.97 | 8.86% |
| 2025-08-12 | 27.94 | 28.26 | 27.78 | 28.04 | -0.53% | 1.80 | 5.41% |
| 2025-08-11 | 28.18 | 28.51 | 27.49 | 28.19 | +0.04% | 2.96 | 8.92% |
| 2025-08-08 | 27.79 | 28.89 | 27.49 | 28.18 | +2.85% | 4.72 | 14.08% |
| 2025-08-07 | 26.70 | 27.45 | 26.62 | 27.40 | +1.97% | 1.88 | 5.84% |
| 2025-08-06 | 26.69 | 26.93 | 26.53 | 26.87 | +0.41% | 1.19 | 3.73% |
| 2025-08-05 | 26.33 | 26.86 | 26.25 | 26.76 | +1.63% | 1.69 | 5.35% |
| 2025-08-04 | 26.04 | 26.35 | 25.69 | 26.33 | +1.11% | 0.90 | 2.90% |
| 2025-08-01 | 26.37 | 26.77 | 25.72 | 26.04 | -1.44% | 1.65 | 5.31% |
| 2025-07-31 | 26.69 | 27.23 | 26.42 | 26.42 | -1.20% | 1.40 | 4.40% |
| 2025-07-30 | 27.54 | 27.59 | 26.68 | 26.74 | -3.43% | 1.69 | 5.24% |
| 2025-07-29 | 27.49 | 27.69 | 27.10 | 27.69 | -0.25% | 1.67 | 5.12% |
| 2025-07-28 | 27.43 | 27.92 | 27.31 | 27.76 | +1.17% | 1.60 | 4.86% |
| 2025-07-25 | 27.67 | 27.86 | 27.32 | 27.44 | -1.44% | 1.40 | 4.28% |
| 2025-07-24 | 27.07 | 27.86 | 26.96 | 27.84 | +2.77% | 2.10 | 6.41% |
| 2025-07-23 | 27.50 | 27.52 | 27.00 | 27.09 | -1.06% | 1.46 | 4.52% |