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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 29.59 | 31.40 | 29.50 | 30.78 | +3.88% | 3.39 | 12.34% |
| 2025-07-21 | 29.43 | 30.44 | 29.43 | 29.63 | -0.20% | 2.13 | 7.92% |
| 2025-07-18 | 29.80 | 30.09 | 29.30 | 29.69 | -0.67% | 1.99 | 7.45% |
| 2025-07-17 | 29.29 | 30.23 | 29.11 | 29.89 | +1.91% | 2.34 | 8.73% |
| 2025-07-16 | 29.56 | 29.80 | 29.16 | 29.33 | -1.25% | 1.76 | 6.65% |
| 2025-07-15 | 29.60 | 30.23 | 28.94 | 29.70 | -1.07% | 2.51 | 9.44% |
| 2025-07-14 | 29.61 | 30.88 | 29.28 | 30.02 | +0.84% | 2.60 | 9.71% |
| 2025-07-11 | 31.00 | 31.13 | 29.01 | 29.77 | -7.49% | 4.79 | 17.92% |
| 2025-07-10 | 33.50 | 36.67 | 32.10 | 32.18 | -4.88% | 7.59 | 24.45% |
| 2025-07-09 | 31.20 | 35.50 | 30.01 | 33.83 | +8.12% | 6.79 | 23.34% |
| 2025-07-08 | 31.90 | 32.44 | 30.33 | 31.29 | -0.92% | 4.47 | 16.06% |
| 2025-07-07 | 29.43 | 32.58 | 29.43 | 31.58 | +6.12% | 5.16 | 18.52% |
| 2025-07-04 | 31.75 | 31.75 | 29.65 | 29.76 | -6.27% | 4.89 | 17.85% |
| 2025-07-03 | 29.00 | 32.51 | 28.58 | 31.75 | +6.29% | 7.26 | 25.95% |
| 2025-07-02 | 28.89 | 30.10 | 27.50 | 29.87 | -3.96% | 5.66 | 21.76% |
| 2025-07-01 | 29.23 | 33.33 | 29.22 | 31.10 | +2.61% | 8.26 | 29.57% |
| 2025-06-30 | 31.15 | 32.00 | 28.90 | 30.31 | +4.63% | 9.43 | 34.72% |
| 2025-06-27 | 24.26 | 28.97 | 23.76 | 28.97 | +20.01% | 4.76 | 19.51% |
| 2025-06-26 | 23.50 | 24.72 | 23.20 | 24.14 | +2.72% | 1.75 | 8.12% |
| 2025-06-25 | 23.50 | 23.76 | 23.08 | 23.50 | +0.34% | 0.75 | 3.55% |