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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 21.67 | 22.23 | 21.67 | 22.18 | +1.97% | 0.55 | 2.77% |
| 2025-05-23 | 22.08 | 22.47 | 21.70 | 21.75 | -1.67% | 0.91 | 4.58% |
| 2025-05-22 | 22.47 | 22.71 | 22.07 | 22.12 | -1.95% | 0.95 | 4.72% |
| 2025-05-21 | 22.73 | 23.24 | 22.47 | 22.56 | -1.14% | 1.59 | 7.78% |
| 2025-05-20 | 21.37 | 23.25 | 21.37 | 22.82 | +6.93% | 2.85 | 13.98% |
| 2025-05-19 | 21.78 | 21.82 | 21.24 | 21.34 | -2.73% | 1.26 | 6.52% |
| 2025-05-16 | 21.86 | 22.12 | 21.74 | 21.94 | +0.37% | 0.98 | 4.95% |
| 2025-05-15 | 22.13 | 22.15 | 21.67 | 21.86 | -0.64% | 1.27 | 6.46% |
| 2025-05-14 | 22.47 | 22.57 | 21.86 | 22.00 | -1.74% | 2.05 | 10.23% |
| 2025-05-13 | 22.00 | 22.55 | 21.77 | 22.39 | +2.84% | 2.04 | 10.18% |
| 2025-05-12 | 21.49 | 21.88 | 21.36 | 21.77 | +2.06% | 1.17 | 6.02% |
| 2025-05-09 | 21.33 | 21.61 | 21.06 | 21.33 | -0.79% | 1.05 | 5.47% |
| 2025-05-08 | 21.32 | 21.80 | 20.98 | 21.50 | +0.75% | 1.53 | 7.93% |
| 2025-05-07 | 20.97 | 21.85 | 20.77 | 21.34 | +2.15% | 1.88 | 9.81% |
| 2025-05-06 | 20.53 | 21.36 | 20.44 | 20.89 | +2.05% | 1.33 | 7.07% |