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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 23.71 | 24.00 | 23.21 | 23.50 | -0.72% | 2.06 | 8.25% |
| 2026-01-15 | 24.40 | 24.48 | 23.47 | 23.67 | -3.39% | 2.63 | 10.36% |
| 2026-01-14 | 24.13 | 24.95 | 24.08 | 24.50 | +2.64% | 3.97 | 15.28% |
| 2026-01-13 | 24.71 | 24.85 | 23.78 | 23.87 | -3.40% | 3.20 | 12.51% |
| 2026-01-12 | 23.49 | 24.75 | 23.40 | 24.71 | +5.87% | 4.27 | 16.68% |
| 2026-01-09 | 22.88 | 23.41 | 22.78 | 23.34 | +1.61% | 2.45 | 9.99% |
| 2026-01-08 | 22.70 | 23.05 | 22.52 | 22.97 | +0.66% | 1.65 | 6.78% |
| 2026-01-07 | 23.25 | 23.25 | 22.70 | 22.82 | -1.93% | 2.16 | 8.89% |
| 2026-01-06 | 23.10 | 23.42 | 22.96 | 23.27 | +0.34% | 2.23 | 9.05% |
| 2026-01-05 | 23.62 | 23.74 | 22.91 | 23.19 | -1.78% | 2.67 | 10.86% |
| 2025-12-31 | 23.88 | 24.19 | 23.50 | 23.61 | -0.84% | 2.74 | 10.85% |
| 2025-12-30 | 23.55 | 25.45 | 23.45 | 23.81 | +1.62% | 4.26 | 16.51% |
| 2025-12-29 | 23.08 | 23.72 | 22.64 | 23.43 | +1.17% | 2.96 | 12.00% |
| 2025-12-26 | 23.46 | 23.70 | 23.02 | 23.16 | -1.82% | 2.95 | 11.88% |
| 2025-12-25 | 22.91 | 23.65 | 22.87 | 23.59 | +3.33% | 4.09 | 16.49% |
| 2025-12-24 | 21.98 | 23.00 | 21.68 | 22.83 | -1.17% | 4.16 | 17.41% |
| 2025-12-23 | 24.30 | 25.90 | 23.10 | 23.10 | -19.99% | 6.28 | 25.16% |
| 2025-12-22 | 28.89 | 29.48 | 28.61 | 28.87 | -1.30% | 4.18 | 13.59% |
| 2025-12-19 | 29.06 | 29.96 | 28.58 | 29.25 | +1.00% | 5.82 | 18.73% |
| 2025-12-18 | 29.31 | 29.85 | 28.85 | 28.96 | -2.56% | 4.96 | 15.98% |