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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 23.72 | 24.02 | 23.67 | 23.68 | -0.08% | 0.90 | 3.53% |
| 2026-02-12 | 23.68 | 23.88 | 23.45 | 23.70 | -0.13% | 0.74 | 2.95% |
| 2026-02-11 | 23.86 | 24.00 | 23.72 | 23.73 | -0.75% | 0.85 | 3.37% |
| 2026-02-10 | 23.80 | 24.06 | 23.78 | 23.91 | +0.46% | 1.04 | 4.10% |
| 2026-02-09 | 23.71 | 23.97 | 23.51 | 23.80 | +1.19% | 0.98 | 3.89% |
| 2026-02-06 | 23.23 | 23.80 | 23.16 | 23.52 | +0.17% | 1.23 | 4.91% |
| 2026-02-05 | 22.97 | 23.54 | 22.88 | 23.48 | +2.26% | 1.47 | 5.93% |
| 2026-02-04 | 23.01 | 23.14 | 22.81 | 22.96 | -0.35% | 0.80 | 3.28% |
| 2026-02-03 | 22.60 | 23.05 | 22.60 | 23.04 | +2.45% | 0.88 | 3.63% |
| 2026-02-02 | 22.35 | 22.94 | 22.25 | 22.49 | +1.08% | 1.07 | 4.44% |
| 2026-01-30 | 22.51 | 22.60 | 22.06 | 22.25 | -1.46% | 0.90 | 3.82% |
| 2026-01-29 | 22.78 | 23.20 | 22.11 | 22.58 | -1.31% | 1.10 | 4.54% |
| 2026-01-28 | 23.10 | 23.43 | 22.88 | 22.88 | -1.55% | 1.03 | 4.21% |
| 2026-01-27 | 23.20 | 23.40 | 22.60 | 23.24 | -0.64% | 1.22 | 4.99% |
| 2026-01-26 | 23.97 | 24.04 | 23.06 | 23.39 | -1.81% | 1.56 | 6.30% |
| 2026-01-23 | 23.67 | 23.89 | 23.52 | 23.82 | +0.68% | 1.26 | 4.99% |
| 2026-01-22 | 23.48 | 23.67 | 23.30 | 23.66 | +1.41% | 1.25 | 5.00% |
| 2026-01-21 | 22.93 | 23.50 | 22.84 | 23.33 | +1.57% | 1.18 | 4.76% |
| 2026-01-20 | 23.49 | 23.60 | 22.80 | 22.97 | -2.21% | 1.43 | 5.81% |
| 2026-01-19 | 23.28 | 23.66 | 23.23 | 23.49 | -0.04% | 1.20 | 4.82% |