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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 23.33 | 23.58 | 23.05 | 23.42 | +1.91% | 0.71 | 3.39% |
| 2025-06-23 | 22.65 | 23.29 | 22.65 | 22.98 | -0.09% | 0.53 | 2.56% |
| 2025-06-20 | 23.18 | 23.46 | 22.86 | 23.00 | -0.90% | 0.58 | 2.80% |
| 2025-06-19 | 23.50 | 23.76 | 22.97 | 23.21 | -1.07% | 0.80 | 3.83% |
| 2025-06-18 | 22.78 | 23.57 | 22.71 | 23.46 | +2.45% | 0.85 | 4.10% |
| 2025-06-17 | 23.40 | 23.42 | 22.58 | 22.90 | -1.72% | 0.81 | 3.95% |
| 2025-06-16 | 23.21 | 23.80 | 23.20 | 23.30 | +0.17% | 0.72 | 3.40% |
| 2025-06-13 | 23.61 | 23.96 | 23.13 | 23.26 | -2.35% | 0.80 | 3.78% |
| 2025-06-12 | 23.85 | 24.32 | 23.68 | 23.82 | -0.58% | 0.77 | 3.58% |
| 2025-06-11 | 23.86 | 24.06 | 23.70 | 23.96 | +0.42% | 0.55 | 2.57% |
| 2025-06-10 | 24.17 | 24.44 | 23.58 | 23.86 | -1.28% | 1.10 | 5.10% |
| 2025-06-09 | 24.25 | 24.89 | 24.12 | 24.17 | -0.08% | 1.35 | 6.14% |
| 2025-06-06 | 23.66 | 24.26 | 23.49 | 24.19 | +2.76% | 1.67 | 7.74% |
| 2025-06-05 | 23.16 | 23.61 | 22.62 | 23.54 | +0.86% | 1.46 | 6.99% |
| 2025-06-04 | 22.76 | 24.24 | 22.76 | 23.34 | +2.14% | 1.73 | 8.15% |
| 2025-06-03 | 22.73 | 23.08 | 22.47 | 22.85 | +0.44% | 0.70 | 3.40% |
| 2025-05-30 | 22.97 | 22.97 | 22.33 | 22.75 | -0.61% | 0.76 | 3.71% |
| 2025-05-29 | 21.97 | 22.92 | 21.97 | 22.89 | +3.48% | 0.88 | 4.34% |
| 2025-05-28 | 22.29 | 22.46 | 22.03 | 22.12 | -0.36% | 0.48 | 2.42% |
| 2025-05-27 | 22.17 | 22.36 | 21.98 | 22.20 | +0.09% | 0.56 | 2.79% |