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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 52.51 | 52.56 | 50.53 | 51.26 | -3.19% | 2.37 | 5.01% |
| 2026-04-20 | 53.60 | 55.35 | 52.50 | 52.95 | -4.78% | 4.21 | 8.51% |
| 2026-04-17 | 53.61 | 58.20 | 52.99 | 55.61 | +2.83% | 4.15 | 8.07% |
| 2026-04-16 | 52.38 | 56.55 | 51.45 | 54.08 | +4.10% | 2.84 | 5.75% |
| 2026-04-15 | 53.16 | 54.29 | 51.58 | 51.95 | -3.24% | 1.76 | 3.64% |
| 2026-04-14 | 51.87 | 53.79 | 50.11 | 53.69 | +4.50% | 2.68 | 5.61% |
| 2026-04-13 | 52.99 | 55.01 | 50.89 | 51.38 | -4.85% | 2.97 | 6.15% |
| 2026-04-10 | 55.44 | 56.00 | 52.33 | 54.00 | +1.98% | 2.95 | 5.92% |
| 2026-04-09 | 51.00 | 53.30 | 50.45 | 52.95 | +3.42% | 2.72 | 5.64% |
| 2026-04-08 | 51.50 | 51.50 | 50.12 | 51.20 | +2.40% | 2.14 | 4.56% |
| 2026-04-07 | 47.00 | 52.63 | 46.69 | 50.00 | +6.27% | 2.06 | 4.47% |
| 2026-04-03 | 48.33 | 50.00 | 47.01 | 47.05 | -1.42% | 1.28 | 2.88% |
| 2026-04-02 | 50.59 | 50.59 | 47.22 | 47.73 | -3.77% | 1.35 | 3.02% |
| 2026-04-01 | 47.87 | 51.52 | 46.98 | 49.60 | +7.48% | 2.66 | 5.84% |
| 2026-03-31 | 49.00 | 49.00 | 45.90 | 46.15 | -4.41% | 1.17 | 2.70% |
| 2026-03-30 | 48.59 | 48.80 | 46.68 | 48.28 | -1.53% | 1.27 | 2.89% |
| 2026-03-27 | 48.00 | 49.63 | 46.95 | 49.03 | +0.78% | 1.74 | 3.91% |
| 2026-03-26 | 50.24 | 50.80 | 48.30 | 48.65 | -3.72% | 1.01 | 2.23% |
| 2026-03-25 | 50.56 | 52.17 | 50.29 | 50.53 | +0.04% | 1.24 | 2.64% |
| 2026-03-24 | 50.13 | 50.51 | 48.03 | 50.51 | +2.04% | 1.90 | 4.17% |