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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 29.92 | 30.10 | 28.32 | 29.72 | -0.13% | 8.90 | 28.73% |
| 2025-12-16 | 26.01 | 31.27 | 25.09 | 29.76 | +14.20% | 11.96 | 38.69% |
| 2025-12-15 | 26.81 | 27.00 | 25.88 | 26.06 | -4.26% | 2.80 | 10.03% |
| 2025-12-12 | 27.80 | 28.20 | 26.66 | 27.22 | -3.99% | 3.95 | 13.58% |
| 2025-12-11 | 28.76 | 29.48 | 27.84 | 28.35 | -1.66% | 4.71 | 15.56% |
| 2025-12-10 | 29.36 | 30.65 | 28.66 | 28.83 | -3.29% | 6.58 | 21.02% |
| 2025-12-09 | 27.66 | 30.25 | 27.66 | 29.81 | +1.46% | 8.75 | 28.60% |
| 2025-12-08 | 29.03 | 30.94 | 28.88 | 29.38 | +2.40% | 9.10 | 28.72% |
| 2025-12-05 | 27.90 | 31.29 | 27.30 | 28.69 | +0.53% | 8.40 | 27.25% |
| 2025-12-04 | 27.00 | 28.91 | 26.86 | 28.54 | +3.56% | 6.68 | 22.37% |
| 2025-12-03 | 27.00 | 27.87 | 26.35 | 27.56 | +2.04% | 4.85 | 16.84% |
| 2025-12-02 | 25.59 | 27.31 | 25.34 | 27.01 | +5.30% | 4.45 | 15.68% |
| 2025-12-01 | 25.91 | 25.96 | 25.55 | 25.65 | -1.27% | 0.92 | 3.35% |
| 2025-11-28 | 25.62 | 25.98 | 25.38 | 25.98 | +0.89% | 0.87 | 3.18% |
| 2025-11-27 | 26.06 | 26.30 | 25.72 | 25.75 | -1.11% | 0.95 | 3.45% |
| 2025-11-26 | 26.17 | 26.78 | 25.97 | 26.04 | -0.99% | 1.54 | 5.50% |
| 2025-11-25 | 25.75 | 26.51 | 25.70 | 26.30 | +2.45% | 1.69 | 6.08% |
| 2025-11-24 | 24.73 | 25.80 | 24.43 | 25.67 | +3.80% | 1.44 | 5.37% |
| 2025-11-21 | 25.47 | 25.96 | 24.56 | 24.73 | -4.37% | 1.35 | 5.08% |
| 2025-11-20 | 26.15 | 26.27 | 25.38 | 25.86 | +0.04% | 1.40 | 5.12% |