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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 26.21 | 26.35 | 25.65 | 25.85 | -1.60% | 1.33 | 4.81% |
| 2025-11-18 | 26.30 | 26.76 | 25.90 | 26.27 | -1.43% | 2.06 | 7.39% |
| 2025-11-17 | 25.50 | 26.70 | 25.40 | 26.65 | +4.06% | 2.93 | 10.47% |
| 2025-11-14 | 25.49 | 26.38 | 25.45 | 25.61 | -0.89% | 1.88 | 6.86% |
| 2025-11-13 | 24.93 | 26.10 | 24.72 | 25.84 | +3.24% | 1.87 | 6.91% |
| 2025-11-12 | 24.54 | 25.57 | 24.54 | 25.03 | +2.08% | 1.21 | 4.54% |
| 2025-11-11 | 24.78 | 24.84 | 24.50 | 24.52 | -1.21% | 0.44 | 1.68% |
| 2025-11-10 | 24.62 | 24.94 | 24.58 | 24.82 | +0.81% | 0.52 | 1.97% |
| 2025-11-07 | 24.92 | 24.92 | 24.54 | 24.62 | -1.40% | 0.67 | 2.56% |
| 2025-11-06 | 25.45 | 25.45 | 24.53 | 24.97 | -1.54% | 0.81 | 3.04% |
| 2025-11-05 | 25.19 | 25.70 | 25.11 | 25.36 | -1.13% | 1.30 | 4.82% |
| 2025-11-04 | 25.03 | 25.87 | 24.80 | 25.65 | +2.19% | 1.83 | 6.76% |
| 2025-11-03 | 24.90 | 25.14 | 24.77 | 25.10 | +0.40% | 0.49 | 1.85% |
| 2025-10-31 | 24.58 | 25.15 | 24.57 | 25.00 | +0.93% | 0.66 | 2.47% |
| 2025-10-30 | 24.97 | 25.10 | 24.72 | 24.77 | -1.16% | 0.88 | 3.33% |
| 2025-10-29 | 25.29 | 25.29 | 24.89 | 25.06 | -1.14% | 1.17 | 4.39% |
| 2025-10-28 | 24.74 | 25.46 | 24.36 | 25.35 | +2.97% | 1.90 | 7.10% |
| 2025-10-27 | 24.34 | 24.75 | 24.27 | 24.62 | +1.95% | 0.74 | 2.86% |
| 2025-10-24 | 24.06 | 24.25 | 24.00 | 24.15 | +0.54% | 0.61 | 2.40% |
| 2025-10-23 | 23.72 | 24.06 | 23.53 | 24.02 | +0.80% | 0.43 | 1.71% |