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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 21.80 | 22.16 | 21.68 | 22.03 | +1.14% | 0.76 | 2.89% |
| 2025-05-23 | 22.18 | 23.04 | 21.78 | 21.78 | -1.97% | 1.51 | 5.64% |
| 2025-05-22 | 22.60 | 22.95 | 22.15 | 22.22 | -2.02% | 1.11 | 4.15% |
| 2025-05-21 | 23.13 | 23.34 | 22.60 | 22.68 | -2.06% | 1.13 | 4.14% |
| 2025-05-20 | 22.98 | 23.17 | 22.55 | 23.15 | +0.60% | 1.20 | 4.36% |
| 2025-05-19 | 22.89 | 23.10 | 22.60 | 23.02 | +0.70% | 0.95 | 3.49% |
| 2025-05-16 | 22.98 | 23.16 | 22.68 | 22.86 | -0.78% | 1.18 | 4.31% |
| 2025-05-15 | 24.09 | 24.25 | 22.98 | 23.04 | -5.62% | 2.28 | 8.15% |
| 2025-05-14 | 24.01 | 24.61 | 23.70 | 24.41 | +1.32% | 2.66 | 9.20% |
| 2025-05-13 | 24.47 | 24.48 | 23.87 | 24.09 | -1.58% | 2.25 | 7.80% |
| 2025-05-12 | 23.55 | 24.62 | 23.29 | 24.48 | +4.28% | 3.73 | 12.94% |
| 2025-05-09 | 23.79 | 23.94 | 23.09 | 23.47 | -1.95% | 2.43 | 8.65% |
| 2025-05-08 | 23.33 | 24.32 | 22.96 | 23.94 | +3.08% | 3.40 | 12.01% |
| 2025-05-07 | 24.17 | 24.63 | 22.89 | 23.22 | -0.13% | 3.21 | 11.36% |
| 2025-05-06 | 22.41 | 23.26 | 22.41 | 23.25 | +5.46% | 2.26 | 8.22% |