创益通 sz.300991
42.96
+0.33%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 43.50 | 43.86 | 42.70 | 42.96 | +0.33% | 1.50 | 3.77% |
| 2026-05-21 | 46.66 | 47.01 | 42.50 | 42.82 | -8.23% | 2.13 | 5.19% |
| 2026-05-20 | 46.00 | 46.80 | 44.50 | 46.66 | +1.21% | 1.91 | 4.54% |
| 2026-05-19 | 45.30 | 46.71 | 44.89 | 46.10 | +0.94% | 1.27 | 3.02% |
| 2026-05-18 | 43.99 | 47.40 | 43.53 | 45.67 | +2.81% | 2.40 | 5.71% |
| 2026-05-15 | 45.05 | 45.22 | 43.33 | 44.42 | -1.18% | 1.55 | 3.78% |
| 2026-05-14 | 46.75 | 47.39 | 44.50 | 44.95 | -1.90% | 2.77 | 6.59% |
| 2026-05-13 | 46.15 | 46.38 | 45.02 | 45.82 | -1.27% | 2.25 | 5.34% |
| 2026-05-12 | 47.45 | 47.92 | 46.10 | 46.41 | -1.94% | 1.69 | 3.92% |
| 2026-05-11 | 49.33 | 49.80 | 47.28 | 47.33 | -3.80% | 2.36 | 5.34% |
| 2026-05-08 | 49.18 | 50.00 | 48.54 | 49.20 | -0.57% | 1.76 | 3.88% |
| 2026-05-07 | 50.54 | 51.70 | 49.15 | 49.48 | -1.24% | 1.63 | 3.54% |
| 2026-05-06 | 51.00 | 51.17 | 49.81 | 50.10 | -1.14% | 1.89 | 4.09% |
| 2026-04-30 | 49.16 | 50.98 | 48.59 | 50.68 | +3.81% | 1.69 | 3.67% |
| 2026-04-29 | 48.40 | 49.85 | 48.04 | 48.82 | +0.04% | 1.28 | 2.84% |
| 2026-04-28 | 48.70 | 49.48 | 47.95 | 48.80 | -0.51% | 1.28 | 2.87% |
| 2026-04-27 | 47.71 | 50.66 | 47.70 | 49.05 | +2.81% | 2.14 | 4.70% |
| 2026-04-24 | 49.00 | 49.00 | 47.29 | 47.71 | -2.61% | 1.82 | 4.12% |
| 2026-04-23 | 50.00 | 51.00 | 48.40 | 48.99 | -2.87% | 1.91 | 4.21% |
| 2026-04-22 | 50.85 | 51.88 | 48.60 | 50.44 | -1.60% | 2.56 | 5.58% |