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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 51.59 | 53.19 | 51.00 | 52.17 | +0.04% | 2.21 | 4.59% |
| 2026-02-12 | 48.99 | 53.10 | 48.48 | 52.15 | +5.59% | 3.94 | 8.38% |
| 2026-02-11 | 48.61 | 49.39 | 47.37 | 49.39 | +1.58% | 2.61 | 5.83% |
| 2026-02-10 | 48.68 | 50.25 | 47.57 | 48.62 | +1.29% | 3.60 | 8.02% |
| 2026-02-09 | 43.12 | 48.83 | 42.88 | 48.00 | +12.89% | 6.76 | 15.68% |
| 2026-02-06 | 41.85 | 42.89 | 41.64 | 42.52 | +0.88% | 1.00 | 2.57% |
| 2026-02-05 | 42.99 | 43.47 | 41.81 | 42.15 | -2.48% | 1.17 | 3.00% |
| 2026-02-04 | 42.78 | 44.40 | 42.64 | 43.22 | +0.56% | 1.81 | 4.52% |
| 2026-02-03 | 43.60 | 43.60 | 42.00 | 42.98 | +1.42% | 1.35 | 3.43% |
| 2026-02-02 | 42.00 | 44.38 | 41.37 | 42.38 | 0.00% | 2.86 | 7.14% |
| 2026-01-30 | 40.50 | 43.00 | 39.70 | 42.38 | +1.53% | 3.36 | 8.90% |
| 2026-01-29 | 41.31 | 46.46 | 41.00 | 41.74 | +7.19% | 4.90 | 12.11% |
| 2026-01-28 | 39.67 | 40.09 | 38.88 | 38.94 | -2.14% | 0.59 | 1.64% |
| 2026-01-27 | 40.01 | 40.19 | 38.33 | 39.79 | -0.57% | 0.81 | 2.23% |
| 2026-01-26 | 42.00 | 42.01 | 39.68 | 40.02 | -4.24% | 1.42 | 3.82% |
| 2026-01-23 | 41.10 | 41.99 | 40.69 | 41.79 | +1.63% | 1.03 | 2.68% |
| 2026-01-22 | 41.66 | 41.98 | 40.52 | 41.12 | -1.01% | 0.74 | 1.95% |
| 2026-01-21 | 40.42 | 41.57 | 40.05 | 41.54 | +2.64% | 0.96 | 2.53% |
| 2026-01-20 | 40.39 | 40.98 | 40.02 | 40.47 | +0.10% | 0.96 | 2.58% |
| 2026-01-19 | 41.53 | 41.92 | 40.39 | 40.43 | -2.63% | 1.27 | 3.37% |