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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 25.99 | 27.15 | 25.81 | 26.77 | +2.25% | 1.75 | 6.23% |
| 2025-09-15 | 26.29 | 26.89 | 26.04 | 26.18 | -1.91% | 1.45 | 5.21% |
| 2025-09-12 | 25.79 | 27.32 | 25.74 | 26.69 | +3.53% | 2.69 | 9.45% |
| 2025-09-11 | 25.39 | 25.81 | 25.05 | 25.78 | +1.38% | 1.14 | 4.22% |
| 2025-09-10 | 25.36 | 25.82 | 25.10 | 25.43 | +0.16% | 0.77 | 2.83% |
| 2025-09-09 | 25.89 | 25.91 | 25.13 | 25.39 | -1.78% | 0.85 | 3.14% |
| 2025-09-08 | 25.37 | 25.88 | 25.37 | 25.85 | +1.29% | 0.90 | 3.30% |
| 2025-09-05 | 25.24 | 25.52 | 24.94 | 25.52 | +1.55% | 0.92 | 3.43% |
| 2025-09-04 | 25.36 | 25.84 | 24.76 | 25.13 | -0.91% | 1.23 | 4.54% |
| 2025-09-03 | 26.46 | 26.67 | 25.25 | 25.36 | -4.08% | 1.39 | 5.03% |
| 2025-09-02 | 27.50 | 27.69 | 26.25 | 26.44 | -4.58% | 1.70 | 6.01% |
| 2025-09-01 | 27.25 | 28.00 | 27.25 | 27.71 | +2.14% | 1.54 | 5.24% |
| 2025-08-29 | 27.37 | 27.74 | 27.09 | 27.13 | -1.42% | 1.40 | 4.82% |
| 2025-08-28 | 27.59 | 27.94 | 26.25 | 27.52 | -0.61% | 2.52 | 8.75% |
| 2025-08-27 | 28.88 | 29.08 | 27.50 | 27.69 | -4.15% | 2.88 | 9.53% |
| 2025-08-26 | 28.65 | 29.52 | 28.26 | 28.89 | +0.87% | 3.41 | 9.86% |
| 2025-08-25 | 29.07 | 29.24 | 28.52 | 28.64 | -0.59% | 2.72 | 7.92% |
| 2025-08-22 | 28.54 | 29.23 | 28.49 | 28.81 | -0.35% | 2.64 | 7.72% |
| 2025-08-21 | 29.79 | 30.36 | 28.84 | 28.91 | +0.14% | 4.09 | 11.64% |
| 2025-08-20 | 28.58 | 29.20 | 28.25 | 28.87 | -0.14% | 2.67 | 7.86% |