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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 33.41 | 33.59 | 32.42 | 33.33 | +0.33% | 1.90 | 6.39% |
| 2025-08-18 | 33.50 | 34.00 | 33.15 | 33.22 | -0.48% | 2.13 | 7.06% |
| 2025-08-15 | 32.58 | 33.85 | 32.58 | 33.38 | +1.71% | 1.91 | 6.39% |
| 2025-08-14 | 34.56 | 34.62 | 32.80 | 32.82 | -5.42% | 2.43 | 8.09% |
| 2025-08-13 | 34.20 | 35.84 | 34.00 | 34.70 | +1.55% | 3.08 | 9.86% |
| 2025-08-12 | 33.43 | 34.25 | 33.00 | 34.17 | +2.83% | 2.15 | 7.11% |
| 2025-08-11 | 32.88 | 33.52 | 32.88 | 33.23 | +0.12% | 1.38 | 4.63% |
| 2025-08-08 | 33.28 | 33.77 | 32.57 | 33.19 | -0.78% | 1.74 | 5.88% |
| 2025-08-07 | 34.00 | 34.52 | 33.08 | 33.45 | -2.76% | 2.52 | 8.34% |
| 2025-08-06 | 32.33 | 34.95 | 32.33 | 34.40 | +4.59% | 3.77 | 12.30% |
| 2025-08-05 | 31.92 | 33.26 | 31.36 | 32.89 | +3.75% | 3.11 | 10.72% |
| 2025-08-04 | 30.88 | 31.75 | 30.55 | 31.70 | +3.19% | 1.91 | 6.80% |
| 2025-08-01 | 30.15 | 31.26 | 29.81 | 30.72 | +2.03% | 1.53 | 5.56% |
| 2025-07-31 | 30.41 | 31.30 | 30.00 | 30.11 | -1.47% | 1.82 | 6.62% |
| 2025-07-30 | 31.29 | 31.50 | 30.22 | 30.56 | -2.89% | 1.66 | 6.01% |
| 2025-07-29 | 31.22 | 31.80 | 30.93 | 31.47 | -0.19% | 1.82 | 6.48% |
| 2025-07-28 | 30.50 | 31.85 | 30.44 | 31.53 | +4.30% | 2.73 | 9.71% |
| 2025-07-25 | 30.15 | 30.29 | 29.50 | 30.23 | +0.27% | 1.60 | 5.96% |
| 2025-07-24 | 29.81 | 30.55 | 29.76 | 30.15 | +0.73% | 1.47 | 5.44% |
| 2025-07-23 | 30.23 | 30.54 | 29.54 | 29.93 | -2.76% | 2.01 | 7.49% |