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 |
|---|
| 2025-08-01 | 10.97 | 11.06 | 0.10 | 0.91% | 10.95 | 11.12 | 68462 | 7559.85 | 1.42% |
| 2025-07-31 | 11.02 | 10.96 | -0.06 | -0.54% | 10.90 | 11.16 | 86374 | 9531.56 | 1.79% |
| 2025-07-30 | 11.16 | 11.02 | -0.14 | -1.25% | 10.88 | 11.19 | 96422 | 10625.30 | 2.00% |
| 2025-07-29 | 11.31 | 11.16 | -0.14 | -1.24% | 11.03 | 11.38 | 125593 | 14018.32 | 2.60% |
| 2025-07-28 | 11.16 | 11.30 | 0.11 | 0.98% | 11.03 | 11.45 | 197101 | 22119.67 | 4.08% |
| 2025-07-25 | 11.02 | 11.19 | 0.20 | 1.82% | 10.95 | 11.23 | 137780 | 15295.98 | 2.85% |
| 2025-07-24 | 10.98 | 10.99 | 0.01 | 0.09% | 10.90 | 11.02 | 83080 | 9092.45 | 1.72% |
| 2025-07-23 | 11.09 | 10.98 | -0.07 | -0.63% | 10.93 | 11.18 | 112755 | 12465.04 | 2.33% |
| 2025-07-22 | 11.07 | 11.05 | -0.02 | -0.18% | 10.96 | 11.13 | 117348 | 12939.52 | 2.43% |
| 2025-07-21 | 10.74 | 11.07 | 0.35 | 3.26% | 10.72 | 11.09 | 133700 | 14632.71 | 2.77% |
| 2025-07-18 | 10.72 | 10.72 | -0.02 | -0.19% | 10.63 | 10.79 | 55071 | 5879.54 | 1.14% |
| 2025-07-17 | 10.77 | 10.74 | -0.03 | -0.28% | 10.69 | 10.78 | 46105 | 4946.05 | 0.95% |
| 2025-07-16 | 10.61 | 10.77 | 0.18 | 1.70% | 10.56 | 10.77 | 64086 | 6845.66 | 1.33% |
| 2025-07-15 | 10.80 | 10.59 | -0.19 | -1.76% | 10.58 | 10.87 | 104374 | 11134.33 | 2.16% |
| 2025-07-14 | 10.75 | 10.78 | 0.05 | 0.47% | 10.75 | 10.94 | 105913 | 11486.87 | 2.19% |
| 2025-07-11 | 10.87 | 10.73 | -0.13 | -1.20% | 10.70 | 10.87 | 87926 | 9456.13 | 1.82% |
| 2025-07-10 | 10.71 | 10.86 | 0.13 | 1.21% | 10.67 | 10.91 | 66524 | 7176.11 | 1.38% |
| 2025-07-09 | 10.75 | 10.73 | 0.03 | 0.28% | 10.67 | 10.84 | 60103 | 6463.88 | 1.24% |
| 2025-07-08 | 10.64 | 10.70 | 0.09 | 0.85% | 10.56 | 10.78 | 73253 | 7839.28 | 1.52% |
| 2025-07-07 | 10.53 | 10.61 | 0.08 | 0.76% | 10.49 | 10.65 | 77226 | 8170.54 | 1.60% |
| 2025-07-04 | 10.72 | 10.53 | -0.14 | -1.31% | 10.49 | 10.72 | 80414 | 8500.08 | 1.66% |
| 2025-07-03 | 12.93 | 12.90 | -0.02 | -0.15% | 12.84 | 13.01 | 47322 | 6109.61 | 1.18% |
| 2025-07-02 | 13.05 | 12.92 | -0.12 | -0.92% | 12.84 | 13.05 | 48601 | 6274.37 | 1.21% |
| 2025-07-01 | 12.85 | 13.04 | 0.19 | 1.48% | 12.80 | 13.04 | 59708 | 7746.44 | 1.48% |
| 2025-06-30 | 12.78 | 12.85 | 0.12 | 0.94% | 12.75 | 12.95 | 53408 | 6872.48 | 1.33% |
| 2025-06-27 | 12.72 | 12.73 | 0.08 | 0.63% | 12.66 | 12.79 | 40997 | 5223.37 | 1.02% |
| 2025-06-26 | 12.66 | 12.65 | -0.03 | -0.24% | 12.57 | 12.76 | 44584 | 5646.69 | 1.11% |
| 2025-06-25 | 12.44 | 12.68 | 0.22 | 1.77% | 12.41 | 12.70 | 54186 | 6827.38 | 1.35% |
| 2025-06-24 | 12.09 | 12.46 | 0.38 | 3.15% | 12.08 | 12.49 | 54891 | 6799.38 | 1.36% |
| 2025-06-23 | 11.97 | 12.08 | 0.08 | 0.67% | 11.90 | 12.12 | 32500 | 3912.69 | 0.81% |
| 2025-06-20 | 11.95 | 12.00 | 0.02 | 0.17% | 11.95 | 12.13 | 33435 | 4031.73 | 0.83% |
| 2025-06-19 | 12.27 | 11.98 | -0.33 | -2.68% | 11.94 | 12.31 | 52499 | 6353.91 | 1.30% |
| 2025-06-18 | 12.30 | 12.31 | 0.01 | 0.08% | 12.20 | 12.34 | 33777 | 4143.39 | 0.84% |
| 2025-06-17 | 12.41 | 12.30 | -0.11 | -0.89% | 12.19 | 12.47 | 48159 | 5930.66 | 1.20% |
| 2025-06-16 | 12.32 | 12.41 | 0.04 | 0.32% | 12.30 | 12.54 | 39615 | 4930.08 | 0.98% |
| 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% |
深证大盘股票行情在线 K线走势图
