国创高新(002377)股票行情
国创高新(002377)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 |
|---|
| 2026-02-03 | 3.20 | 3.25 | 0.05 | 1.56% | 3.18 | 3.25 | 225793 | 7272.54 | 2.59% |
| 2026-02-02 | 3.18 | 3.20 | -0.01 | -0.31% | 3.17 | 3.28 | 343392 | 11130.06 | 3.94% |
| 2026-01-30 | 3.19 | 3.21 | 0.02 | 0.63% | 3.16 | 3.24 | 258759 | 8275.83 | 2.97% |
| 2026-01-29 | 3.18 | 3.19 | -0.01 | -0.31% | 3.15 | 3.25 | 268989 | 8638.42 | 3.08% |
| 2026-01-28 | 3.20 | 3.20 | 0.02 | 0.63% | 3.18 | 3.22 | 241360 | 7728.60 | 2.77% |
| 2026-01-27 | 3.22 | 3.18 | -0.05 | -1.55% | 3.14 | 3.27 | 321300 | 10220.36 | 3.68% |
| 2026-01-26 | 3.17 | 3.23 | 0.08 | 2.54% | 3.17 | 3.28 | 510229 | 16380.37 | 5.85% |
| 2026-01-23 | 3.14 | 3.15 | 0.12 | 3.96% | 3.09 | 3.22 | 557106 | 17538.70 | 6.39% |
| 2026-01-22 | 3.00 | 3.03 | 0.03 | 1.00% | 2.97 | 3.06 | 177365 | 5349.81 | 2.03% |
| 2026-01-21 | 2.94 | 3.00 | 0.04 | 1.35% | 2.93 | 3.00 | 158328 | 4707.86 | 1.81% |
| 2026-01-20 | 2.91 | 2.96 | 0.06 | 2.07% | 2.90 | 2.97 | 205902 | 6063.94 | 2.36% |
| 2026-01-19 | 2.86 | 2.90 | 0.03 | 1.05% | 2.85 | 2.91 | 103880 | 2994.55 | 1.19% |
| 2026-01-16 | 2.90 | 2.87 | -0.03 | -1.03% | 2.85 | 2.90 | 117863 | 3379.62 | 1.35% |
| 2026-01-15 | 2.92 | 2.90 | -0.01 | -0.34% | 2.88 | 2.92 | 114626 | 3319.67 | 1.31% |
| 2026-01-14 | 2.90 | 2.91 | 0.01 | 0.34% | 2.89 | 2.94 | 185517 | 5405.41 | 2.13% |
| 2026-01-13 | 2.95 | 2.90 | -0.04 | -1.36% | 2.90 | 2.96 | 206005 | 6044.81 | 2.36% |
| 2026-01-12 | 2.93 | 2.94 | 0.00 | 0.00% | 2.90 | 2.94 | 212180 | 6206.77 | 2.43% |
| 2026-01-09 | 2.96 | 2.94 | 0.01 | 0.34% | 2.92 | 2.96 | 134759 | 3962.72 | 1.54% |
| 2026-01-08 | 2.95 | 2.93 | -0.02 | -0.68% | 2.91 | 2.96 | 163886 | 4812.17 | 1.88% |
| 2026-01-07 | 2.93 | 2.95 | 0.01 | 0.34% | 2.86 | 2.96 | 341753 | 9926.33 | 3.92% |
| 2026-01-06 | 2.89 | 2.94 | -0.06 | -2.00% | 2.88 | 2.95 | 416441 | 12152.49 | 4.77% |
| 2026-01-05 | 3.13 | 3.00 | 0.14 | 4.90% | 2.93 | 3.15 | 603225 | 18255.43 | 6.91% |
| 2025-12-31 | 2.88 | 2.86 | -0.01 | -0.35% | 2.83 | 2.88 | 100064 | 2856.74 | 1.15% |
| 2025-12-30 | 2.86 | 2.87 | -0.01 | -0.35% | 2.84 | 2.90 | 121549 | 3492.83 | 1.39% |
| 2025-12-29 | 2.89 | 2.88 | -0.01 | -0.35% | 2.86 | 2.90 | 99456 | 2863.52 | 1.14% |
| 2025-12-26 | 2.87 | 2.89 | 0.02 | 0.70% | 2.86 | 2.90 | 138061 | 3980.58 | 1.58% |
| 2025-12-25 | 2.89 | 2.87 | -0.01 | -0.35% | 2.85 | 2.89 | 94196 | 2700.65 | 1.08% |
| 2025-12-24 | 2.87 | 2.88 | -0.01 | -0.35% | 2.85 | 2.90 | 85081 | 2447.09 | 0.98% |
| 2025-12-23 | 2.91 | 2.89 | -0.03 | -1.03% | 2.87 | 2.92 | 100099 | 2892.11 | 1.15% |
| 2025-12-22 | 2.92 | 2.92 | 0.00 | 0.00% | 2.91 | 2.94 | 105906 | 3098.52 | 1.21% |
| 2025-12-19 | 2.86 | 2.92 | 0.06 | 2.10% | 2.86 | 2.93 | 129047 | 3745.59 | 1.48% |
| 2025-12-18 | 2.85 | 2.86 | 0.03 | 1.06% | 2.81 | 2.90 | 117762 | 3378.17 | 1.35% |
| 2025-12-17 | 2.82 | 2.83 | 0.01 | 0.35% | 2.77 | 2.85 | 129905 | 3647.58 | 1.49% |
| 2025-12-16 | 2.89 | 2.82 | -0.08 | -2.76% | 2.81 | 2.89 | 145682 | 4145.00 | 1.67% |
| 2025-12-15 | 2.86 | 2.90 | 0.05 | 1.75% | 2.80 | 2.91 | 182689 | 5239.54 | 2.09% |
| 2025-12-12 | 2.91 | 2.85 | -0.06 | -2.06% | 2.85 | 2.93 | 215184 | 6221.16 | 2.47% |
| 2025-12-11 | 3.00 | 2.91 | -0.09 | -3.00% | 2.91 | 3.01 | 219292 | 6446.22 | 2.51% |
| 2025-12-10 | 3.00 | 3.00 | -0.01 | -0.33% | 2.97 | 3.03 | 162238 | 4867.87 | 1.86% |
| 2025-12-09 | 3.04 | 3.01 | -0.03 | -0.99% | 2.99 | 3.05 | 166122 | 5009.78 | 1.90% |
| 2025-12-08 | 3.05 | 3.04 | -0.01 | -0.33% | 3.01 | 3.07 | 208004 | 6315.04 | 2.38% |
| 2025-12-05 | 3.03 | 3.05 | 0.02 | 0.66% | 3.00 | 3.06 | 188024 | 5694.48 | 2.16% |
| 2025-12-04 | 3.12 | 3.03 | -0.08 | -2.57% | 3.03 | 3.12 | 180024 | 5505.66 | 2.06% |
| 2025-12-03 | 3.20 | 3.11 | -0.08 | -2.51% | 3.10 | 3.20 | 164736 | 5160.96 | 1.89% |
| 2025-12-02 | 3.17 | 3.19 | 0.03 | 0.95% | 3.12 | 3.20 | 136360 | 4324.40 | 1.56% |
| 2025-12-01 | 3.17 | 3.16 | -0.01 | -0.32% | 3.15 | 3.21 | 162894 | 5183.95 | 1.87% |
| 2025-11-28 | 3.12 | 3.17 | 0.05 | 1.60% | 3.08 | 3.17 | 168451 | 5266.94 | 1.93% |
| 2025-11-27 | 3.13 | 3.12 | 0.00 | 0.00% | 3.09 | 3.15 | 126283 | 3945.41 | 1.45% |
| 2025-11-26 | 3.15 | 3.12 | -0.03 | -0.95% | 3.11 | 3.20 | 157098 | 4959.04 | 1.80% |
| 2025-11-25 | 3.11 | 3.15 | 0.05 | 1.61% | 3.09 | 3.18 | 182117 | 5728.13 | 2.09% |
| 2025-11-24 | 3.07 | 3.10 | 0.07 | 2.31% | 3.03 | 3.13 | 247979 | 7659.27 | 2.84% |
| 2025-11-21 | 3.14 | 3.03 | -0.12 | -3.81% | 3.02 | 3.21 | 274475 | 8475.54 | 3.15% |
| 2025-11-20 | 3.17 | 3.15 | -0.01 | -0.32% | 3.10 | 3.19 | 169304 | 5331.17 | 1.94% |
| 2025-11-19 | 3.25 | 3.16 | -0.11 | -3.36% | 3.15 | 3.26 | 197887 | 6300.69 | 2.27% |
| 2025-11-18 | 3.28 | 3.27 | -0.02 | -0.61% | 3.22 | 3.31 | 219821 | 7140.68 | 2.52% |
| 2025-11-17 | 3.18 | 3.29 | 0.10 | 3.13% | 3.17 | 3.31 | 371959 | 12083.19 | 4.26% |
| 2025-11-14 | 3.18 | 3.19 | 0.01 | 0.31% | 3.16 | 3.21 | 180728 | 5779.49 | 2.07% |
| 2025-11-13 | 3.14 | 3.18 | 0.04 | 1.27% | 3.12 | 3.18 | 156025 | 4929.97 | 1.79% |
| 2025-11-12 | 3.17 | 3.14 | -0.02 | -0.63% | 3.13 | 3.19 | 142321 | 4488.20 | 1.63% |
| 2025-11-11 | 3.13 | 3.16 | 0.03 | 0.96% | 3.12 | 3.17 | 208068 | 6557.32 | 2.39% |
| 2025-11-10 | 3.11 | 3.13 | 0.01 | 0.32% | 3.09 | 3.15 | 202678 | 6328.43 | 2.32% |
| 2025-11-07 | 3.11 | 3.12 | 0.01 | 0.32% | 3.09 | 3.14 | 167109 | 5213.58 | 1.92% |
| 2025-11-06 | 3.15 | 3.11 | -0.03 | -0.96% | 3.08 | 3.15 | 163569 | 5082.90 | 1.88% |
| 2025-11-05 | 3.08 | 3.14 | 0.04 | 1.29% | 3.07 | 3.15 | 271522 | 8499.44 | 3.11% |
| 2025-11-04 | 3.08 | 3.10 | 0.04 | 1.31% | 3.04 | 3.12 | 301223 | 9296.83 | 3.45% |
| 2025-11-03 | 3.04 | 3.06 | 0.03 | 0.99% | 3.03 | 3.07 | 184777 | 5636.25 | 2.12% |
| 2025-10-31 | 2.99 | 3.03 | 0.04 | 1.34% | 2.98 | 3.04 | 176474 | 5318.98 | 2.02% |
| 2025-10-30 | 3.04 | 2.99 | -0.05 | -1.64% | 2.99 | 3.04 | 160968 | 4852.06 | 1.85% |
| 2025-10-29 | 3.05 | 3.04 | -0.03 | -0.98% | 3.02 | 3.07 | 153141 | 4648.21 | 1.76% |
| 2025-10-28 | 3.07 | 3.07 | 0.01 | 0.33% | 3.04 | 3.09 | 159812 | 4900.43 | 1.83% |
| 2025-10-27 | 3.07 | 3.06 | 0.00 | 0.00% | 3.02 | 3.10 | 216667 | 6632.57 | 2.48% |
| 2025-10-24 | 3.08 | 3.06 | -0.01 | -0.33% | 3.03 | 3.10 | 197376 | 6041.54 | 2.26% |
| 2025-10-23 | 3.09 | 3.07 | 0.00 | 0.00% | 3.04 | 3.10 | 158290 | 4844.41 | 1.81% |
| 2025-10-22 | 3.04 | 3.07 | 0.02 | 0.66% | 3.03 | 3.08 | 281144 | 8602.13 | 3.22% |
| 2025-10-21 | 2.95 | 3.05 | 0.11 | 3.74% | 2.94 | 3.05 | 275361 | 8272.22 | 3.16% |
| 2025-10-20 | 2.91 | 2.94 | 0.04 | 1.38% | 2.90 | 2.94 | 109554 | 3203.99 | 1.26% |
| 2025-10-17 | 2.91 | 2.90 | -0.02 | -0.68% | 2.90 | 2.95 | 98771 | 2884.57 | 1.13% |
| 2025-10-16 | 2.96 | 2.92 | -0.04 | -1.35% | 2.91 | 2.97 | 101495 | 2975.27 | 1.16% |
| 2025-10-15 | 2.93 | 2.96 | 0.03 | 1.02% | 2.92 | 2.97 | 127921 | 3769.03 | 1.47% |
| 2025-10-14 | 2.97 | 2.93 | -0.03 | -1.01% | 2.92 | 3.00 | 159049 | 4702.91 | 1.82% |
| 2025-10-13 | 2.82 | 2.96 | -0.03 | -1.00% | 2.82 | 2.97 | 200022 | 5824.95 | 2.29% |
深证大盘股票行情在线 K线走势图
国创高新(002377)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
