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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 20.21 | 20.38 | 19.26 | 19.55 | -5.19% | 0.94 | 4.46% |
| 2026-03-20 | 21.82 | 21.95 | 20.59 | 20.62 | -5.28% | 0.92 | 4.11% |
| 2026-03-19 | 21.78 | 22.19 | 21.68 | 21.77 | -0.96% | 0.69 | 2.95% |
| 2026-03-18 | 21.80 | 21.98 | 21.54 | 21.98 | +1.29% | 0.53 | 2.30% |
| 2026-03-17 | 21.99 | 22.20 | 21.66 | 21.70 | -1.32% | 0.58 | 2.49% |
| 2026-03-16 | 21.55 | 22.03 | 21.51 | 21.99 | +1.66% | 0.66 | 2.83% |
| 2026-03-13 | 22.20 | 22.20 | 21.60 | 21.63 | -3.09% | 0.77 | 3.34% |
| 2026-03-12 | 22.56 | 22.64 | 22.23 | 22.32 | 0.00% | 0.71 | 2.97% |
| 2026-03-11 | 22.49 | 22.60 | 22.20 | 22.32 | -0.40% | 0.68 | 2.87% |
| 2026-03-10 | 22.37 | 22.70 | 22.24 | 22.41 | +1.08% | 0.65 | 2.74% |
| 2026-03-09 | 22.02 | 22.23 | 21.82 | 22.17 | -0.36% | 0.77 | 3.31% |
| 2026-03-06 | 21.67 | 22.27 | 21.60 | 22.25 | +2.39% | 0.70 | 2.98% |
| 2026-03-05 | 21.55 | 21.97 | 21.52 | 21.73 | +2.79% | 0.91 | 3.93% |
| 2026-03-04 | 21.13 | 21.60 | 21.05 | 21.14 | -1.17% | 0.72 | 3.16% |
| 2026-03-03 | 22.39 | 22.70 | 21.36 | 21.39 | -4.04% | 1.19 | 5.07% |
| 2026-03-02 | 23.19 | 23.19 | 22.15 | 22.29 | -5.27% | 1.30 | 5.45% |
| 2026-02-27 | 23.35 | 23.65 | 23.26 | 23.53 | +0.30% | 0.80 | 3.23% |
| 2026-02-26 | 23.87 | 23.99 | 23.35 | 23.46 | -0.93% | 1.13 | 4.48% |
| 2026-02-25 | 23.99 | 24.29 | 23.64 | 23.68 | +0.08% | 1.68 | 6.60% |
| 2026-02-24 | 24.00 | 24.00 | 23.59 | 23.66 | -0.08% | 0.84 | 3.34% |