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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 41.86 | 42.00 | 41.25 | 41.52 | +0.14% | 0.84 | 2.20% |
| 2026-01-15 | 41.51 | 42.28 | 40.85 | 41.46 | -1.19% | 0.99 | 2.59% |
| 2026-01-14 | 42.64 | 43.33 | 41.30 | 41.96 | -1.43% | 1.68 | 4.30% |
| 2026-01-13 | 43.92 | 45.00 | 42.30 | 42.57 | -1.64% | 2.21 | 5.53% |
| 2026-01-12 | 43.30 | 45.12 | 42.38 | 43.28 | +1.81% | 2.76 | 6.91% |
| 2026-01-09 | 41.07 | 43.32 | 40.78 | 42.51 | +2.98% | 2.02 | 5.18% |
| 2026-01-08 | 41.16 | 41.96 | 41.00 | 41.28 | -0.82% | 1.13 | 2.97% |
| 2026-01-07 | 41.48 | 42.01 | 40.79 | 41.62 | +1.24% | 1.26 | 3.29% |
| 2026-01-06 | 42.01 | 42.12 | 40.72 | 41.11 | -2.63% | 1.61 | 4.24% |
| 2026-01-05 | 42.39 | 42.48 | 41.31 | 42.22 | +0.09% | 1.57 | 4.06% |
| 2025-12-31 | 40.30 | 43.03 | 39.56 | 42.18 | +4.77% | 2.62 | 6.82% |
| 2025-12-30 | 40.08 | 41.60 | 39.79 | 40.26 | +0.50% | 1.59 | 4.23% |
| 2025-12-29 | 41.75 | 41.97 | 39.86 | 40.06 | -3.07% | 1.83 | 4.92% |
| 2025-12-26 | 39.33 | 44.90 | 39.31 | 41.33 | +4.90% | 4.12 | 10.44% |
| 2025-12-25 | 38.93 | 39.81 | 38.84 | 39.40 | +1.55% | 0.88 | 2.43% |
| 2025-12-24 | 38.96 | 38.96 | 38.59 | 38.80 | -0.28% | 0.38 | 1.06% |
| 2025-12-23 | 39.16 | 39.17 | 38.65 | 38.91 | -0.61% | 0.46 | 1.28% |
| 2025-12-22 | 38.57 | 39.28 | 38.12 | 39.15 | +2.14% | 0.72 | 2.01% |
| 2025-12-19 | 38.30 | 38.88 | 38.27 | 38.33 | +0.50% | 0.42 | 1.18% |
| 2025-12-18 | 38.82 | 39.38 | 38.10 | 38.14 | -2.05% | 0.50 | 1.39% |