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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 39.00 | 39.27 | 37.85 | 38.94 | +1.12% | 0.57 | 1.62% |
| 2025-12-16 | 39.10 | 39.49 | 38.38 | 38.51 | -1.58% | 0.59 | 1.65% |
| 2025-12-15 | 38.31 | 39.81 | 38.31 | 39.13 | +0.77% | 0.94 | 2.59% |
| 2025-12-12 | 39.00 | 40.30 | 38.56 | 38.83 | -0.74% | 1.22 | 3.35% |
| 2025-12-11 | 39.13 | 39.52 | 38.75 | 39.12 | -0.03% | 0.79 | 2.18% |
| 2025-12-10 | 39.10 | 39.32 | 38.71 | 39.13 | -0.53% | 0.59 | 1.65% |
| 2025-12-09 | 39.53 | 39.68 | 39.01 | 39.34 | -0.76% | 0.56 | 1.56% |
| 2025-12-08 | 39.17 | 39.83 | 38.55 | 39.64 | +1.72% | 0.85 | 2.33% |
| 2025-12-05 | 38.40 | 39.20 | 37.88 | 38.97 | +1.48% | 0.61 | 1.71% |
| 2025-12-04 | 38.40 | 38.83 | 37.65 | 38.40 | -0.05% | 0.41 | 1.17% |
| 2025-12-03 | 38.00 | 39.26 | 37.99 | 38.42 | +0.71% | 0.64 | 1.79% |
| 2025-12-02 | 39.55 | 39.60 | 37.87 | 38.15 | -2.95% | 0.87 | 2.44% |
| 2025-12-01 | 38.72 | 39.81 | 38.38 | 39.31 | +1.89% | 0.86 | 2.38% |
| 2025-11-28 | 38.12 | 38.62 | 37.82 | 38.58 | +1.21% | 0.47 | 1.34% |
| 2025-11-27 | 37.02 | 38.45 | 37.01 | 38.12 | +2.58% | 0.80 | 2.30% |
| 2025-11-26 | 37.30 | 37.72 | 36.60 | 37.16 | -0.80% | 0.66 | 1.94% |
| 2025-11-25 | 37.76 | 38.46 | 37.28 | 37.46 | -0.79% | 0.79 | 2.28% |
| 2025-11-24 | 36.40 | 38.62 | 36.27 | 37.76 | +5.47% | 1.47 | 4.20% |
| 2025-11-21 | 36.50 | 36.87 | 35.20 | 35.80 | -3.14% | 0.62 | 1.88% |
| 2025-11-20 | 37.30 | 37.90 | 36.80 | 36.96 | +0.05% | 0.50 | 1.46% |