当前位置: 爱股网 > 股票行情 > 创元科技(000551)股票行情

创元科技(000551)股票行情

创元科技(000551)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

创元科技(000551)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-27	13.00	13.25	0.07	0.53%	12.95	13.32	68295	9007.90	1.41%
2026-03-26	13.31	13.18	-0.22	-1.64%	13.12	13.51	65352	8671.44	1.35%
2026-03-25	13.21	13.40	0.26	1.98%	13.16	13.80	125272	16897.59	2.59%
2026-03-24	12.89	13.14	0.55	4.37%	12.68	13.15	93929	12110.08	1.94%
2026-03-23	12.92	12.59	-0.74	-5.55%	12.51	13.31	126474	16288.22	2.61%
2026-03-20	13.60	13.33	-0.23	-1.70%	13.31	13.76	78470	10606.44	1.62%
2026-03-19	13.80	13.56	-0.38	-2.73%	13.50	13.80	85109	11604.42	1.76%
2026-03-18	13.90	13.94	0.08	0.58%	13.74	13.98	74887	10388.67	1.55%
2026-03-17	14.01	13.86	-0.14	-1.00%	13.83	14.35	110897	15580.80	2.30%
2026-03-16	14.16	14.00	-0.15	-1.06%	13.72	14.17	104579	14540.32	2.17%
2026-03-13	14.17	14.15	-0.13	-0.91%	14.06	14.52	88271	12589.37	1.83%
2026-03-12	14.50	14.28	-0.29	-1.99%	14.19	14.55	88860	12732.61	1.84%
2026-03-11	14.73	14.57	-0.15	-1.02%	14.49	14.88	85241	12474.20	1.76%
2026-03-10	14.50	14.72	0.34	2.36%	14.50	14.75	89285	13105.75	1.85%
2026-03-09	14.30	14.38	-0.19	-1.30%	14.03	14.45	107216	15281.33	2.22%
2026-03-06	14.26	14.57	0.20	1.39%	14.26	14.74	106480	15521.03	2.20%
2026-03-05	14.19	14.37	0.49	3.53%	14.19	14.57	155022	22275.39	3.21%
2026-03-04	13.72	13.88	-0.12	-0.86%	13.72	14.17	120778	16846.92	2.50%
2026-03-03	15.00	14.00	-0.80	-5.41%	13.93	15.12	213210	30666.13	4.41%
2026-03-02	15.00	14.80	-0.56	-3.65%	14.73	15.28	171659	25623.76	3.55%
2026-02-27	15.30	15.36	-0.09	-0.58%	15.19	15.40	123434	18898.88	2.56%
2026-02-26	15.41	15.45	0.06	0.39%	15.26	15.48	160376	24685.10	3.32%
2026-02-25	15.17	15.39	0.20	1.32%	15.16	15.48	160246	24640.20	3.32%
2026-02-24	14.99	15.19	0.31	2.08%	14.99	15.36	125245	19055.72	2.59%
2026-02-13	14.98	14.88	-0.11	-0.73%	14.88	15.25	88698	13333.60	1.84%
2026-02-12	14.91	14.99	0.09	0.60%	14.81	15.22	106801	16078.65	2.21%
2026-02-11	15.23	14.90	-0.35	-2.30%	14.88	15.29	123505	18590.46	2.56%
2026-02-10	15.32	15.25	-0.01	-0.07%	15.10	15.61	150377	22997.72	3.11%
2026-02-09	15.20	15.26	0.23	1.53%	15.16	15.45	171128	26176.66	3.54%
2026-02-06	15.05	15.03	-0.26	-1.70%	14.82	15.36	169943	25659.88	3.52%
2026-02-05	15.32	15.29	-0.19	-1.23%	15.13	15.64	167417	25684.22	3.47%
2026-02-04	14.82	15.48	0.56	3.75%	14.78	15.99	347611	53929.09	7.20%
2026-02-03	14.60	14.92	0.41	2.83%	14.57	14.93	142584	21129.08	2.95%
2026-02-02	14.56	14.51	-0.17	-1.16%	14.49	14.88	156723	23030.48	3.24%
2026-01-30	14.50	14.68	0.18	1.24%	14.37	15.08	212233	31206.55	4.39%
2026-01-29	14.82	14.50	-0.35	-2.36%	14.50	15.09	237837	35082.54	4.92%
2026-01-28	15.35	14.85	-0.67	-4.32%	14.85	15.44	313042	47233.27	6.48%
2026-01-27	15.15	15.52	0.28	1.84%	14.83	15.79	355408	54793.97	7.36%
2026-01-26	15.80	15.24	-0.74	-4.63%	15.10	15.88	366312	56605.12	7.58%
2026-01-23	15.90	15.98	-0.02	-0.13%	15.56	16.08	480928	76130.01	9.96%
2026-01-22	15.30	16.00	0.76	4.99%	15.13	16.07	616331	96726.46	12.76%
2026-01-21	15.00	15.24	-0.13	-0.85%	14.71	15.77	347218	52674.04	7.19%
2026-01-20	15.64	15.37	-0.41	-2.60%	15.05	15.99	451815	69808.16	9.35%
2026-01-19	15.89	15.78	-0.19	-1.19%	15.66	16.30	531235	84378.39	11.00%
2026-01-16	15.36	15.97	0.83	5.48%	15.25	16.16	716113	112994.07	14.83%
2026-01-15	15.30	15.14	-0.46	-2.95%	14.98	15.69	456759	69790.91	9.46%
2026-01-14	14.27	15.60	1.32	9.24%	14.21	15.71	811332	122598.14	16.80%
2026-01-13	15.15	14.28	-1.14	-7.39%	14.25	15.23	544632	79417.56	11.28%
2026-01-12	14.79	15.42	0.52	3.49%	14.79	15.68	660919	101073.83	13.68%
2026-01-09	14.88	14.90	-0.03	-0.20%	14.73	15.40	575312	86630.65	11.91%
2026-01-08	14.61	14.93	0.34	2.33%	14.48	15.04	502921	74393.55	10.41%
2026-01-07	15.26	14.59	-0.58	-3.82%	14.55	15.28	578005	85634.52	11.97%
2026-01-06	14.50	15.17	0.45	3.06%	14.47	15.28	692944	103111.65	14.35%
2026-01-05	14.44	14.72	0.02	0.14%	14.40	15.10	714916	105316.41	14.80%
2025-12-31	14.30	14.70	0.55	3.89%	13.53	15.14	1019974	145126.12	21.12%
2025-12-30	14.00	14.15	-1.12	-7.33%	13.75	15.00	1039850	147070.36	21.53%
2025-12-29	15.80	15.27	-1.70	-10.02%	15.27	16.26	509099	79115.65	10.54%
2025-12-26	17.66	16.97	0.29	1.74%	16.21	18.35	1500103	257681.77	31.06%
2025-12-25	15.18	16.68	1.52	10.03%	15.16	16.68	1322426	216604.06	27.38%
2025-12-24	15.16	15.16	1.38	10.01%	15.16	15.16	101326	15360.96	2.10%
2025-12-23	12.79	13.78	1.25	9.98%	12.79	13.78	636542	85726.92	13.18%
2025-12-22	11.40	12.53	1.14	10.01%	11.40	12.53	685330	84150.69	14.19%
2025-12-19	11.27	11.39	0.13	1.15%	11.24	11.44	60520	6890.57	1.25%
2025-12-18	11.09	11.26	0.09	0.81%	11.06	11.45	73407	8313.86	1.52%
2025-12-17	11.31	11.17	-0.18	-1.59%	10.92	11.38	111124	12337.26	2.30%
2025-12-16	11.63	11.35	-0.26	-2.24%	11.25	11.63	96530	10957.87	2.00%
2025-12-15	11.50	11.61	0.11	0.96%	11.45	11.75	152573	17759.01	3.16%
2025-12-12	11.00	11.50	0.40	3.60%	11.00	11.52	167683	19109.22	3.47%
2025-12-11	11.07	11.10	0.03	0.27%	11.06	11.26	107086	11960.86	2.22%
2025-12-10	11.07	11.07	0.00	0.00%	10.97	11.10	40534	4473.44	0.84%
2025-12-09	11.12	11.07	-0.10	-0.90%	11.02	11.18	59667	6613.80	1.24%
2025-12-08	11.15	11.17	0.02	0.18%	11.14	11.29	70053	7846.69	1.45%
2025-12-05	10.99	11.15	0.10	0.90%	10.95	11.17	65781	7293.78	1.36%
2025-12-04	10.96	11.05	-0.01	-0.09%	10.90	11.18	80419	8870.01	1.67%
2025-12-03	10.92	11.06	0.14	1.28%	10.83	11.43	115542	12826.47	2.39%
2025-12-02	10.76	10.92	0.14	1.30%	10.69	10.97	57023	6171.65	1.18%
2025-12-01	10.81	10.78	-0.03	-0.28%	10.76	10.85	51984	5617.96	1.08%
2025-11-28	10.68	10.81	0.12	1.12%	10.65	10.82	35428	3810.16	0.73%
2025-11-27	10.59	10.69	0.10	0.94%	10.59	10.78	43763	4683.41	0.91%
2025-11-26	10.78	10.59	-0.15	-1.40%	10.57	10.81	42511	4540.18	0.88%

深证大盘股票行情在线 K线走势图

创元科技(000551)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09