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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 27.70 | 27.87 | 27.19 | 27.38 | -1.65% | 1.84 | 5.65% |
| 2025-07-21 | 27.94 | 28.10 | 27.64 | 27.84 | -0.36% | 1.60 | 4.84% |
| 2025-07-18 | 28.47 | 28.56 | 27.80 | 27.94 | -1.45% | 1.89 | 5.67% |
| 2025-07-17 | 28.50 | 28.85 | 28.14 | 28.35 | -0.25% | 2.20 | 6.49% |
| 2025-07-16 | 28.25 | 28.54 | 27.65 | 28.42 | +0.71% | 1.96 | 5.85% |
| 2025-07-15 | 28.68 | 28.88 | 27.80 | 28.22 | -1.50% | 2.49 | 7.41% |
| 2025-07-14 | 29.63 | 29.65 | 28.49 | 28.65 | -4.40% | 4.23 | 12.33% |
| 2025-07-11 | 29.61 | 30.45 | 29.08 | 29.97 | +1.18% | 4.75 | 13.36% |
| 2025-07-10 | 29.89 | 31.12 | 29.39 | 29.62 | -0.70% | 6.37 | 17.73% |
| 2025-07-09 | 29.92 | 30.52 | 29.29 | 29.83 | -1.84% | 4.35 | 12.22% |
| 2025-07-08 | 29.49 | 30.39 | 28.90 | 30.39 | +3.23% | 6.50 | 18.34% |
| 2025-07-07 | 28.79 | 29.96 | 28.68 | 29.44 | +1.17% | 6.42 | 18.42% |
| 2025-07-04 | 27.45 | 30.19 | 26.66 | 29.10 | +6.94% | 7.95 | 23.49% |
| 2025-07-03 | 27.28 | 27.55 | 26.90 | 27.21 | -0.73% | 2.45 | 7.59% |
| 2025-07-02 | 28.01 | 28.38 | 27.16 | 27.41 | -3.86% | 3.33 | 10.14% |
| 2025-07-01 | 29.39 | 29.53 | 28.12 | 28.51 | -4.39% | 5.08 | 14.91% |
| 2025-06-30 | 28.92 | 30.33 | 28.92 | 29.82 | +0.34% | 6.07 | 17.20% |
| 2025-06-27 | 30.29 | 32.23 | 29.28 | 29.72 | -3.60% | 8.79 | 24.06% |
| 2025-06-26 | 28.79 | 32.57 | 28.44 | 30.83 | +4.19% | 10.37 | 28.74% |
| 2025-06-25 | 27.06 | 30.19 | 26.99 | 29.59 | +1.23% | 8.71 | 25.60% |