创元科技(000551)股票行情
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 |
|---|
| 2025-06-13 | 12.58 | 12.37 | -0.26 | -2.06% | 12.30 | 12.68 | 49851 | 6209.72 | 1.24% |
| 2025-06-12 | 12.68 | 12.63 | -0.13 | -1.02% | 12.58 | 12.76 | 60493 | 7661.78 | 1.50% |
| 2025-06-11 | 12.63 | 12.76 | 0.05 | 0.39% | 12.63 | 12.85 | 60920 | 7768.07 | 1.51% |
| 2025-06-10 | 12.64 | 12.71 | 0.04 | 0.32% | 12.40 | 12.79 | 75135 | 9484.24 | 1.87% |
| 2025-06-09 | 12.33 | 12.67 | 0.33 | 2.67% | 12.33 | 12.88 | 97100 | 12265.80 | 2.41% |
| 2025-06-06 | 12.37 | 12.34 | -0.06 | -0.48% | 12.26 | 12.38 | 27545 | 3395.42 | 0.68% |
| 2025-06-05 | 12.29 | 12.40 | 0.12 | 0.98% | 12.21 | 12.41 | 49685 | 6123.01 | 1.23% |
| 2025-06-04 | 12.28 | 12.28 | -0.02 | -0.16% | 12.25 | 12.37 | 43045 | 5297.04 | 1.07% |
| 2025-06-03 | 12.33 | 12.30 | -0.06 | -0.49% | 12.21 | 12.45 | 45435 | 5576.75 | 1.13% |
| 2025-05-30 | 12.57 | 12.36 | -0.24 | -1.90% | 12.33 | 12.57 | 53380 | 6627.85 | 1.33% |
| 2025-05-29 | 12.41 | 12.60 | 0.19 | 1.53% | 12.35 | 12.68 | 68145 | 8565.32 | 1.69% |
| 2025-05-28 | 12.32 | 12.41 | 0.10 | 0.81% | 12.29 | 12.47 | 41231 | 5107.29 | 1.02% |
| 2025-05-27 | 12.39 | 12.31 | -0.05 | -0.40% | 12.23 | 12.44 | 31518 | 3880.61 | 0.78% |
| 2025-05-26 | 12.26 | 12.36 | 0.13 | 1.06% | 12.18 | 12.42 | 30575 | 3769.49 | 0.76% |
| 2025-05-23 | 12.22 | 12.23 | 0.01 | 0.08% | 12.18 | 12.43 | 43496 | 5362.57 | 1.08% |
| 2025-05-22 | 12.39 | 12.22 | -0.15 | -1.21% | 12.21 | 12.48 | 40224 | 4959.77 | 1.00% |
| 2025-05-21 | 12.49 | 12.37 | -0.14 | -1.12% | 12.31 | 12.49 | 36270 | 4492.48 | 0.90% |
| 2025-05-20 | 12.36 | 12.51 | 0.14 | 1.13% | 12.31 | 12.53 | 41382 | 5146.03 | 1.03% |
| 2025-05-19 | 12.29 | 12.37 | 0.04 | 0.32% | 12.26 | 12.39 | 33476 | 4127.35 | 0.83% |
| 2025-05-16 | 12.28 | 12.33 | 0.07 | 0.57% | 12.26 | 12.46 | 43446 | 5376.77 | 1.08% |
| 2025-05-15 | 12.42 | 12.26 | -0.14 | -1.13% | 12.26 | 12.42 | 39667 | 4883.67 | 0.99% |
| 2025-05-14 | 12.40 | 12.40 | 0.00 | 0.00% | 12.29 | 12.60 | 60557 | 7516.03 | 1.50% |
| 2025-05-13 | 12.54 | 12.40 | 0.00 | 0.00% | 12.30 | 12.57 | 46860 | 5817.13 | 1.16% |
| 2025-05-12 | 12.43 | 12.40 | 0.03 | 0.24% | 12.31 | 12.48 | 39589 | 4909.90 | 0.98% |
| 2025-05-09 | 12.49 | 12.37 | -0.13 | -1.04% | 12.28 | 12.49 | 43671 | 5405.21 | 1.08% |
| 2025-05-08 | 12.34 | 12.50 | 0.16 | 1.30% | 12.27 | 12.60 | 60378 | 7558.10 | 1.50% |
| 2025-05-07 | 12.43 | 12.34 | -0.05 | -0.40% | 12.23 | 12.52 | 68954 | 8530.33 | 1.71% |
| 2025-05-06 | 12.15 | 12.39 | 0.31 | 2.57% | 12.15 | 12.40 | 81386 | 10012.74 | 2.02% |
| 2025-04-30 | 11.62 | 12.08 | 0.49 | 4.23% | 11.59 | 12.22 | 107500 | 12872.17 | 2.67% |
| 2025-04-29 | 11.38 | 11.59 | 0.31 | 2.75% | 11.38 | 11.75 | 77074 | 8954.39 | 1.91% |
| 2025-04-28 | 11.53 | 11.28 | -0.24 | -2.08% | 11.28 | 11.59 | 50292 | 5732.95 | 1.25% |
| 2025-04-25 | 11.34 | 11.52 | 0.13 | 1.14% | 11.33 | 11.58 | 48233 | 5531.46 | 1.20% |
| 2025-04-24 | 11.48 | 11.39 | -0.08 | -0.70% | 11.29 | 11.57 | 56598 | 6463.13 | 1.41% |
| 2025-04-23 | 11.34 | 11.47 | 0.19 | 1.68% | 11.29 | 11.65 | 69550 | 7983.56 | 1.73% |
| 2025-04-22 | 11.07 | 11.28 | 0.17 | 1.53% | 11.03 | 11.34 | 56624 | 6341.69 | 1.41% |
| 2025-04-21 | 10.88 | 11.11 | 0.21 | 1.93% | 10.82 | 11.11 | 46997 | 5178.14 | 1.17% |
| 2025-04-18 | 10.86 | 10.90 | 0.04 | 0.37% | 10.77 | 11.01 | 48425 | 5268.33 | 1.20% |
| 2025-04-17 | 10.77 | 10.86 | 0.11 | 1.02% | 10.70 | 11.03 | 74543 | 8129.02 | 1.85% |
| 2025-04-16 | 10.90 | 10.75 | -0.15 | -1.38% | 10.56 | 10.90 | 58695 | 6294.84 | 1.46% |
| 2025-04-15 | 10.96 | 10.90 | -0.06 | -0.55% | 10.76 | 11.03 | 57477 | 6244.40 | 1.43% |
| 2025-04-14 | 11.06 | 10.96 | 0.10 | 0.92% | 10.92 | 11.18 | 71781 | 7920.72 | 1.78% |
| 2025-04-11 | 10.66 | 10.86 | 0.16 | 1.50% | 10.63 | 10.98 | 82242 | 8944.53 | 2.04% |
| 2025-04-10 | 10.75 | 10.70 | 0.19 | 1.81% | 10.69 | 10.98 | 104675 | 11336.43 | 2.60% |
| 2025-04-09 | 10.25 | 10.51 | 0.10 | 0.96% | 9.50 | 10.63 | 153160 | 15575.03 | 3.80% |
| 2025-04-08 | 11.00 | 10.41 | -0.69 | -6.22% | 10.08 | 11.15 | 214305 | 22305.88 | 5.32% |
| 2025-04-07 | 11.53 | 11.10 | -1.23 | -9.98% | 11.10 | 11.60 | 56334 | 6305.15 | 1.40% |
| 2025-04-03 | 12.51 | 12.33 | -0.30 | -2.38% | 12.21 | 12.74 | 62872 | 7807.54 | 1.56% |
| 2025-04-02 | 12.45 | 12.63 | 0.14 | 1.12% | 12.43 | 12.84 | 62666 | 7947.84 | 1.56% |
| 2025-04-01 | 12.50 | 12.49 | 0.00 | 0.00% | 12.38 | 12.64 | 55315 | 6929.34 | 1.37% |
| 2025-03-31 | 12.59 | 12.49 | -0.21 | -1.65% | 12.19 | 12.70 | 81883 | 10157.38 | 2.03% |
| 2025-03-28 | 12.93 | 12.70 | -0.25 | -1.93% | 12.64 | 13.17 | 73166 | 9364.18 | 1.82% |
| 2025-03-27 | 13.16 | 12.95 | -0.31 | -2.34% | 12.86 | 13.20 | 74670 | 9716.34 | 1.85% |
| 2025-03-26 | 13.01 | 13.26 | 0.24 | 1.84% | 12.90 | 13.39 | 84673 | 11208.20 | 2.10% |
| 2025-03-25 | 13.13 | 13.02 | -0.18 | -1.36% | 12.97 | 13.33 | 98898 | 12982.35 | 2.46% |
| 2025-03-24 | 13.74 | 13.20 | -0.40 | -2.94% | 12.85 | 13.79 | 163268 | 21536.76 | 4.06% |
| 2025-03-21 | 13.74 | 13.60 | -0.20 | -1.45% | 13.50 | 13.98 | 221301 | 30265.02 | 5.50% |
| 2025-03-20 | 13.45 | 13.80 | 0.36 | 2.68% | 13.40 | 14.10 | 299141 | 41270.84 | 7.43% |
| 2025-03-19 | 13.29 | 13.44 | 0.07 | 0.52% | 13.25 | 13.62 | 92914 | 12498.29 | 2.31% |
| 2025-03-18 | 13.19 | 13.37 | 0.12 | 0.91% | 13.15 | 13.40 | 87254 | 11581.14 | 2.17% |
| 2025-03-17 | 13.05 | 13.25 | 0.18 | 1.38% | 12.97 | 13.35 | 84401 | 11107.27 | 2.10% |
| 2025-03-14 | 12.80 | 13.07 | 0.23 | 1.79% | 12.74 | 13.11 | 73806 | 9556.64 | 1.83% |
| 2025-03-13 | 13.16 | 12.84 | -0.32 | -2.43% | 12.67 | 13.20 | 91677 | 11773.14 | 2.28% |
| 2025-03-12 | 13.16 | 13.16 | 0.00 | 0.00% | 13.05 | 13.25 | 89290 | 11729.17 | 2.22% |
| 2025-03-11 | 13.20 | 13.16 | -0.19 | -1.42% | 12.99 | 13.24 | 90601 | 11883.08 | 2.26% |
| 2025-03-10 | 13.25 | 13.35 | 0.15 | 1.14% | 13.21 | 13.76 | 163713 | 22094.21 | 4.08% |
| 2025-03-07 | 13.20 | 13.20 | 0.07 | 0.53% | 13.09 | 13.42 | 132984 | 17604.54 | 3.31% |
| 2025-03-06 | 13.05 | 13.13 | 0.16 | 1.23% | 12.99 | 13.24 | 114016 | 14971.77 | 2.84% |
| 2025-03-05 | 13.01 | 12.97 | -0.03 | -0.23% | 12.80 | 13.06 | 84970 | 10996.90 | 2.12% |
| 2025-03-04 | 12.45 | 13.00 | 0.45 | 3.59% | 12.44 | 13.19 | 152320 | 19716.54 | 3.80% |
| 2025-03-03 | 12.75 | 12.55 | -0.28 | -2.18% | 12.46 | 12.95 | 123475 | 15675.02 | 3.08% |
| 2025-02-28 | 13.01 | 12.83 | -0.25 | -1.91% | 12.63 | 13.15 | 140183 | 17979.09 | 3.49% |
| 2025-02-27 | 13.19 | 13.08 | -0.06 | -0.46% | 12.87 | 13.45 | 159276 | 20966.26 | 3.97% |
| 2025-02-26 | 12.72 | 13.14 | 0.45 | 3.55% | 12.72 | 13.28 | 177760 | 23229.63 | 4.43% |
| 2025-02-25 | 12.49 | 12.69 | 0.09 | 0.71% | 12.42 | 12.93 | 88730 | 11244.63 | 2.21% |
| 2025-02-24 | 12.75 | 12.60 | -0.16 | -1.25% | 12.52 | 12.81 | 86876 | 10994.29 | 2.16% |
| 2025-02-21 | 12.67 | 12.76 | -0.06 | -0.47% | 12.59 | 12.85 | 129364 | 16460.72 | 3.22% |
| 2025-02-20 | 12.38 | 12.82 | 0.62 | 5.08% | 12.38 | 12.90 | 186289 | 23523.78 | 4.64% |
| 2025-02-19 | 11.85 | 12.20 | 0.35 | 2.95% | 11.81 | 12.20 | 66702 | 8071.24 | 1.66% |
| 2025-02-18 | 12.19 | 11.85 | -0.35 | -2.87% | 11.84 | 12.24 | 67517 | 8135.71 | 1.68% |
| 2025-02-17 | 11.86 | 12.20 | 0.38 | 3.21% | 11.80 | 12.30 | 86086 | 10388.09 | 2.14% |
深证大盘股票行情在线 K线走势图
