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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 38.82 | 40.90 | 38.23 | 40.72 | +5.03% | 2.47 | 6.68% |
| 2025-09-15 | 39.05 | 39.80 | 37.50 | 38.77 | -0.69% | 2.15 | 6.02% |
| 2025-09-12 | 40.01 | 40.01 | 38.85 | 39.04 | -1.31% | 1.93 | 5.34% |
| 2025-09-11 | 37.00 | 40.22 | 36.52 | 39.56 | +7.09% | 2.74 | 7.70% |
| 2025-09-10 | 36.92 | 37.46 | 36.80 | 36.94 | +0.65% | 0.99 | 2.91% |
| 2025-09-09 | 37.36 | 38.32 | 36.50 | 36.70 | -1.92% | 1.50 | 4.36% |
| 2025-09-08 | 37.90 | 38.31 | 36.98 | 37.42 | -0.56% | 1.60 | 4.61% |
| 2025-09-05 | 37.20 | 37.69 | 36.37 | 37.63 | +1.98% | 1.49 | 4.36% |
| 2025-09-04 | 38.61 | 38.98 | 36.19 | 36.90 | -3.93% | 1.86 | 5.34% |
| 2025-09-03 | 39.35 | 39.70 | 38.14 | 38.41 | -2.39% | 1.73 | 4.83% |
| 2025-09-02 | 40.82 | 41.48 | 38.12 | 39.35 | -3.67% | 3.50 | 9.63% |
| 2025-09-01 | 44.10 | 44.20 | 40.68 | 40.85 | -6.44% | 4.80 | 12.46% |
| 2025-08-29 | 44.09 | 44.94 | 43.15 | 43.66 | -1.00% | 4.62 | 11.44% |
| 2025-08-28 | 43.64 | 44.98 | 42.30 | 44.10 | +2.56% | 5.60 | 13.90% |
| 2025-08-27 | 42.57 | 44.77 | 41.71 | 43.00 | +1.49% | 5.29 | 13.19% |
| 2025-08-26 | 42.00 | 44.99 | 42.00 | 42.37 | -3.00% | 6.68 | 16.65% |
| 2025-08-25 | 39.49 | 45.60 | 39.00 | 43.68 | +14.95% | 10.86 | 26.75% |
| 2025-08-22 | 37.44 | 39.28 | 36.70 | 38.00 | 0.00% | 5.47 | 16.08% |
| 2025-08-21 | 33.11 | 38.55 | 32.88 | 38.00 | +15.01% | 6.33 | 19.77% |
| 2025-08-20 | 33.35 | 33.63 | 32.63 | 33.04 | -0.87% | 1.39 | 4.68% |