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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 23.70 | 24.06 | 23.68 | 23.83 | -0.21% | 0.39 | 1.54% |
| 2025-10-21 | 23.53 | 23.88 | 23.40 | 23.88 | +1.49% | 0.51 | 2.02% |
| 2025-10-20 | 23.12 | 23.68 | 23.12 | 23.53 | +2.93% | 0.61 | 2.43% |
| 2025-10-17 | 23.34 | 23.55 | 22.84 | 22.86 | -1.76% | 0.49 | 1.98% |
| 2025-10-16 | 23.79 | 23.79 | 23.09 | 23.27 | -1.65% | 0.46 | 1.86% |
| 2025-10-15 | 23.54 | 23.94 | 23.36 | 23.66 | +0.47% | 0.49 | 1.95% |
| 2025-10-14 | 23.59 | 24.13 | 23.51 | 23.55 | -0.25% | 0.67 | 2.63% |
| 2025-10-13 | 22.03 | 23.69 | 22.03 | 23.61 | -1.91% | 0.71 | 2.88% |
| 2025-10-10 | 24.39 | 24.39 | 24.00 | 24.07 | -1.43% | 0.65 | 2.54% |
| 2025-10-09 | 24.26 | 24.62 | 24.05 | 24.42 | +0.66% | 0.62 | 2.41% |
| 2025-09-30 | 24.59 | 24.75 | 24.23 | 24.26 | -0.94% | 0.61 | 2.33% |
| 2025-09-29 | 24.19 | 24.87 | 23.77 | 24.49 | +1.24% | 0.77 | 2.97% |
| 2025-09-26 | 24.65 | 25.09 | 24.18 | 24.19 | -1.87% | 0.69 | 2.64% |
| 2025-09-25 | 24.66 | 25.21 | 24.49 | 24.65 | -0.48% | 0.80 | 3.02% |
| 2025-09-24 | 24.08 | 24.80 | 23.92 | 24.77 | +2.35% | 0.95 | 3.67% |
| 2025-09-23 | 25.28 | 25.36 | 23.60 | 24.20 | -4.53% | 1.43 | 5.56% |
| 2025-09-22 | 25.27 | 25.54 | 25.19 | 25.35 | +0.12% | 0.54 | 2.00% |
| 2025-09-19 | 25.89 | 26.12 | 25.32 | 25.32 | -2.20% | 0.88 | 3.23% |
| 2025-09-18 | 26.52 | 26.73 | 25.55 | 25.89 | -2.48% | 1.51 | 5.42% |
| 2025-09-17 | 26.54 | 26.84 | 26.23 | 26.55 | -0.82% | 1.29 | 4.57% |