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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 52.00 | 52.92 | 47.85 | 49.50 | -7.89% | 3.82 | 8.28% |
| 2026-03-20 | 57.46 | 57.72 | 53.00 | 53.74 | -5.12% | 2.30 | 4.54% |
| 2026-03-19 | 58.00 | 58.56 | 56.29 | 56.64 | -3.97% | 1.23 | 2.32% |
| 2026-03-18 | 58.50 | 59.99 | 57.45 | 58.98 | +1.85% | 1.28 | 2.36% |
| 2026-03-17 | 59.60 | 60.79 | 57.85 | 57.91 | -1.90% | 1.80 | 3.28% |
| 2026-03-16 | 59.00 | 59.50 | 57.12 | 59.03 | -0.79% | 1.29 | 2.40% |
| 2026-03-13 | 60.12 | 60.99 | 58.78 | 59.50 | -2.41% | 1.63 | 2.97% |
| 2026-03-12 | 59.33 | 61.43 | 58.00 | 60.97 | +2.47% | 2.21 | 4.01% |
| 2026-03-11 | 57.65 | 59.80 | 56.78 | 59.50 | +3.53% | 3.02 | 5.63% |
| 2026-03-10 | 58.79 | 59.23 | 56.86 | 57.47 | +0.52% | 1.80 | 3.38% |
| 2026-03-09 | 56.99 | 57.64 | 55.46 | 57.17 | -2.06% | 2.41 | 4.62% |
| 2026-03-06 | 59.00 | 60.28 | 56.64 | 58.37 | -1.95% | 2.38 | 4.40% |
| 2026-03-05 | 59.99 | 60.16 | 58.30 | 59.53 | +2.55% | 2.09 | 3.83% |
| 2026-03-04 | 57.69 | 59.92 | 56.41 | 58.05 | -0.39% | 2.42 | 4.52% |
| 2026-03-03 | 62.54 | 62.79 | 58.01 | 58.28 | -4.08% | 3.15 | 5.75% |
| 2026-03-02 | 65.00 | 66.36 | 60.55 | 60.76 | -8.49% | 5.27 | 9.17% |
| 2026-02-27 | 63.58 | 66.80 | 61.01 | 66.40 | +2.95% | 4.98 | 8.32% |
| 2026-02-26 | 55.83 | 64.50 | 54.70 | 64.50 | +14.38% | 7.54 | 13.50% |
| 2026-02-25 | 54.64 | 56.65 | 52.80 | 56.39 | +5.07% | 2.93 | 5.82% |
| 2026-02-24 | 51.67 | 54.88 | 50.75 | 53.67 | +2.88% | 2.93 | 5.97% |