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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 40.00 | 43.21 | 39.75 | 41.96 | +4.40% | 1.78 | 4.62% |
| 2025-10-21 | 39.63 | 40.68 | 39.51 | 40.19 | +2.01% | 0.88 | 2.36% |
| 2025-10-20 | 40.66 | 40.66 | 39.00 | 39.40 | -0.73% | 0.95 | 2.59% |
| 2025-10-17 | 42.06 | 42.38 | 39.69 | 39.69 | -6.06% | 1.72 | 4.60% |
| 2025-10-16 | 43.76 | 44.17 | 42.11 | 42.25 | -3.45% | 1.55 | 3.91% |
| 2025-10-15 | 43.29 | 43.87 | 42.21 | 43.76 | +2.08% | 1.61 | 4.06% |
| 2025-10-14 | 43.74 | 44.50 | 42.62 | 42.87 | -0.88% | 2.71 | 6.76% |
| 2025-10-13 | 39.71 | 43.50 | 37.48 | 43.25 | +3.44% | 3.54 | 9.19% |
| 2025-10-10 | 41.46 | 42.97 | 40.69 | 41.81 | +3.16% | 3.07 | 7.94% |
| 2025-10-09 | 40.01 | 41.50 | 39.88 | 40.53 | +1.32% | 1.82 | 4.86% |
| 2025-09-30 | 39.76 | 40.20 | 38.97 | 40.00 | +1.63% | 1.19 | 3.24% |
| 2025-09-29 | 38.71 | 40.12 | 38.20 | 39.36 | +1.84% | 1.28 | 3.52% |
| 2025-09-26 | 40.25 | 40.40 | 38.41 | 38.65 | -4.69% | 1.68 | 4.65% |
| 2025-09-25 | 40.88 | 41.55 | 40.50 | 40.55 | -1.10% | 1.55 | 4.10% |
| 2025-09-24 | 39.80 | 41.09 | 39.28 | 41.00 | +2.55% | 1.50 | 4.02% |
| 2025-09-23 | 41.18 | 41.60 | 39.00 | 39.98 | -2.61% | 1.86 | 5.03% |
| 2025-09-22 | 39.55 | 41.44 | 39.12 | 41.05 | +3.79% | 1.57 | 4.21% |
| 2025-09-19 | 40.50 | 40.64 | 39.20 | 39.55 | -1.93% | 1.52 | 4.15% |
| 2025-09-18 | 41.21 | 42.70 | 39.80 | 40.33 | -3.15% | 2.72 | 7.17% |
| 2025-09-17 | 41.31 | 42.17 | 40.40 | 41.64 | +2.26% | 2.17 | 5.68% |