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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 28.03 | 29.69 | 27.62 | 29.23 | +2.60% | 8.10 | 23.86% |
| 2025-06-23 | 26.72 | 28.75 | 26.59 | 28.49 | +5.95% | 7.40 | 22.25% |
| 2025-06-20 | 27.55 | 27.88 | 26.32 | 26.89 | -4.47% | 6.20 | 19.32% |
| 2025-06-19 | 30.10 | 30.29 | 28.04 | 28.15 | -7.37% | 9.39 | 27.37% |
| 2025-06-18 | 31.73 | 33.29 | 30.20 | 30.39 | -2.31% | 16.70 | 44.35% |
| 2025-06-17 | 25.69 | 31.11 | 25.67 | 31.11 | +20.02% | 9.44 | 27.22% |
| 2025-06-16 | 25.13 | 25.95 | 25.00 | 25.92 | +4.73% | 5.08 | 16.71% |
| 2025-06-13 | 26.51 | 26.98 | 24.68 | 24.75 | -2.79% | 5.05 | 16.59% |
| 2025-06-12 | 24.49 | 25.62 | 24.49 | 25.46 | +1.88% | 3.95 | 13.10% |
| 2025-06-11 | 24.10 | 25.17 | 23.92 | 24.99 | +3.09% | 3.94 | 13.35% |
| 2025-06-10 | 24.69 | 24.69 | 23.82 | 24.24 | -1.98% | 2.07 | 7.16% |
| 2025-06-09 | 24.78 | 24.88 | 24.41 | 24.73 | +0.94% | 2.22 | 7.57% |
| 2025-06-06 | 24.39 | 25.25 | 24.29 | 24.50 | -1.17% | 2.89 | 9.84% |
| 2025-06-05 | 24.05 | 24.96 | 24.01 | 24.79 | +2.48% | 3.67 | 12.59% |
| 2025-06-04 | 24.00 | 24.89 | 23.87 | 24.19 | -0.62% | 2.34 | 8.16% |
| 2025-06-03 | 24.19 | 24.99 | 23.77 | 24.34 | +2.61% | 3.87 | 13.36% |
| 2025-05-30 | 24.07 | 24.64 | 23.60 | 23.72 | -1.45% | 2.91 | 10.21% |
| 2025-05-29 | 21.90 | 24.33 | 21.88 | 24.07 | +9.50% | 4.21 | 14.99% |
| 2025-05-28 | 21.78 | 22.38 | 21.55 | 21.98 | +0.68% | 1.16 | 4.42% |
| 2025-05-27 | 21.87 | 21.98 | 21.68 | 21.83 | -0.90% | 0.61 | 2.36% |