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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 20.30 | 20.34 | 19.68 | 19.81 | -1.88% | 0.58 | 2.75% |
| 2026-04-20 | 20.22 | 20.26 | 20.10 | 20.19 | +0.35% | 0.42 | 1.97% |
| 2026-04-17 | 20.24 | 20.40 | 20.08 | 20.12 | -0.84% | 0.47 | 2.19% |
| 2026-04-16 | 20.12 | 20.35 | 20.00 | 20.29 | +1.45% | 0.50 | 2.32% |
| 2026-04-15 | 20.40 | 20.44 | 19.98 | 20.00 | -1.43% | 0.45 | 2.11% |
| 2026-04-14 | 20.43 | 20.52 | 20.12 | 20.29 | +0.35% | 0.40 | 1.86% |
| 2026-04-13 | 20.12 | 20.35 | 20.11 | 20.22 | -0.59% | 0.44 | 2.06% |
| 2026-04-10 | 20.12 | 20.61 | 20.12 | 20.34 | +1.65% | 0.71 | 3.26% |
| 2026-04-09 | 20.42 | 20.42 | 20.00 | 20.01 | -2.29% | 0.50 | 2.33% |
| 2026-04-08 | 19.98 | 20.48 | 19.96 | 20.48 | +4.17% | 0.71 | 3.30% |
| 2026-04-07 | 19.09 | 19.70 | 19.09 | 19.66 | +2.82% | 0.47 | 2.28% |
| 2026-04-03 | 19.94 | 19.94 | 19.10 | 19.12 | -2.75% | 0.42 | 2.05% |
| 2026-04-02 | 20.01 | 20.07 | 19.41 | 19.66 | -1.75% | 0.45 | 2.16% |
| 2026-04-01 | 20.16 | 20.16 | 19.84 | 20.01 | +1.78% | 0.50 | 2.36% |
| 2026-03-31 | 20.22 | 20.41 | 19.64 | 19.66 | -2.58% | 0.56 | 2.63% |
| 2026-03-30 | 20.05 | 20.27 | 19.81 | 20.18 | +0.50% | 0.43 | 2.01% |
| 2026-03-27 | 19.69 | 20.19 | 19.57 | 20.08 | +1.83% | 0.45 | 2.13% |
| 2026-03-26 | 20.31 | 20.48 | 19.69 | 19.72 | -2.90% | 0.60 | 2.85% |
| 2026-03-25 | 20.33 | 20.56 | 20.17 | 20.31 | -0.10% | 0.64 | 2.94% |
| 2026-03-24 | 19.94 | 20.36 | 19.60 | 20.33 | +3.99% | 0.72 | 3.40% |