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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 37.15 | 37.47 | 36.28 | 36.94 | -0.27% | 0.61 | 1.80% |
| 2025-11-18 | 38.43 | 38.69 | 36.89 | 37.04 | -3.59% | 0.78 | 2.24% |
| 2025-11-17 | 39.89 | 40.12 | 38.20 | 38.42 | -3.69% | 0.99 | 2.77% |
| 2025-11-14 | 38.64 | 40.49 | 38.12 | 39.89 | +3.88% | 1.76 | 4.79% |
| 2025-11-13 | 37.99 | 38.90 | 37.82 | 38.40 | +0.73% | 0.65 | 1.84% |
| 2025-11-12 | 37.94 | 38.50 | 37.80 | 38.12 | -1.35% | 0.53 | 1.50% |
| 2025-11-11 | 38.00 | 39.88 | 37.96 | 38.64 | +2.36% | 1.17 | 3.27% |
| 2025-11-10 | 38.82 | 39.20 | 37.47 | 37.75 | -2.93% | 0.79 | 2.25% |
| 2025-11-07 | 39.68 | 40.09 | 38.64 | 38.89 | -1.97% | 0.63 | 1.75% |
| 2025-11-06 | 39.40 | 39.98 | 38.70 | 39.67 | +0.61% | 0.66 | 1.83% |
| 2025-11-05 | 39.20 | 39.70 | 38.58 | 39.43 | +0.41% | 0.61 | 1.69% |
| 2025-11-04 | 40.07 | 40.27 | 38.95 | 39.27 | -2.00% | 0.85 | 2.34% |
| 2025-11-03 | 40.50 | 40.62 | 39.60 | 40.07 | -1.69% | 0.87 | 2.36% |
| 2025-10-31 | 40.88 | 41.99 | 40.61 | 40.76 | -0.29% | 0.98 | 2.59% |
| 2025-10-30 | 42.90 | 43.40 | 40.60 | 40.88 | -4.71% | 1.68 | 4.40% |
| 2025-10-29 | 42.57 | 43.58 | 42.29 | 42.90 | +0.78% | 1.32 | 3.33% |
| 2025-10-28 | 41.76 | 43.68 | 41.51 | 42.57 | +1.26% | 1.82 | 4.62% |
| 2025-10-27 | 41.79 | 42.71 | 41.40 | 42.04 | +0.50% | 1.68 | 4.34% |
| 2025-10-24 | 41.50 | 42.68 | 40.70 | 41.83 | +2.78% | 1.25 | 3.25% |
| 2025-10-23 | 42.11 | 42.14 | 40.08 | 40.70 | -3.00% | 1.02 | 2.72% |