创世纪(300083)股票行情
创世纪(300083)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 |
|---|
| 2025-06-18 | 7.79 | 7.87 | 0.04 | 0.51% | 7.76 | 7.89 | 276588 | 21634.74 | 1.85% | 30.00 |
| 2025-06-17 | 7.84 | 7.83 | 0.00 | 0.00% | 7.78 | 7.88 | 225894 | 17670.74 | 1.51% | 0.00 |
| 2025-06-16 | 7.73 | 7.83 | 0.05 | 0.64% | 7.73 | 7.86 | 236505 | 18497.90 | 1.58% | 9.00 |
| 2025-06-13 | 7.91 | 7.78 | -0.19 | -2.38% | 7.77 | 7.95 | 389138 | 30507.43 | 2.61% | 1.00 |
| 2025-06-12 | 7.96 | 7.97 | -0.01 | -0.13% | 7.90 | 8.05 | 313924 | 25063.72 | 2.10% | 10.00 |
| 2025-06-11 | 7.96 | 7.98 | 0.04 | 0.50% | 7.91 | 8.04 | 333511 | 26680.49 | 2.23% | 0.00 |
| 2025-06-10 | 8.07 | 7.94 | -0.12 | -1.49% | 7.82 | 8.08 | 430329 | 34213.23 | 2.88% | 0.00 |
| 2025-06-09 | 8.01 | 8.06 | 0.08 | 1.00% | 8.00 | 8.11 | 346800 | 27976.46 | 2.32% | 0.00 |
| 2025-06-06 | 8.07 | 7.98 | -0.09 | -1.12% | 7.96 | 8.08 | 322756 | 25778.25 | 2.16% | 0.00 |
| 2025-06-05 | 7.99 | 8.07 | 0.11 | 1.38% | 7.88 | 8.07 | 439697 | 35216.48 | 2.94% | 58.00 |
| 2025-06-04 | 7.90 | 7.96 | 0.06 | 0.76% | 7.89 | 8.02 | 297250 | 23707.43 | 1.99% | 0.00 |
| 2025-06-03 | 7.86 | 7.90 | -0.02 | -0.25% | 7.84 | 7.99 | 302638 | 23993.08 | 2.03% | 10.00 |
| 2025-05-30 | 8.14 | 7.92 | -0.25 | -3.06% | 7.90 | 8.16 | 509295 | 40682.59 | 3.41% | 30.00 |
| 2025-05-29 | 8.01 | 8.17 | 0.15 | 1.87% | 8.01 | 8.19 | 444381 | 36183.70 | 2.98% | 169.00 |
| 2025-05-28 | 8.10 | 8.02 | -0.06 | -0.74% | 7.98 | 8.16 | 336958 | 27135.59 | 2.26% | 5.00 |
| 2025-05-27 | 8.20 | 8.08 | -0.10 | -1.22% | 8.04 | 8.20 | 334745 | 27064.04 | 2.24% | 0.00 |
| 2025-05-26 | 8.08 | 8.18 | 0.09 | 1.11% | 8.06 | 8.21 | 309704 | 25241.18 | 2.07% | 0.00 |
| 2025-05-23 | 8.24 | 8.09 | -0.14 | -1.70% | 8.09 | 8.37 | 451852 | 37193.16 | 3.03% | 11.00 |
| 2025-05-22 | 8.36 | 8.23 | -0.18 | -2.14% | 8.21 | 8.45 | 501004 | 41616.15 | 3.36% | 5.00 |
| 2025-05-21 | 8.53 | 8.41 | -0.17 | -1.98% | 8.37 | 8.54 | 511077 | 43086.26 | 3.42% | 23.00 |
| 2025-05-20 | 8.57 | 8.58 | -0.03 | -0.35% | 8.42 | 8.66 | 525812 | 45047.82 | 3.52% | 0.00 |
| 2025-05-19 | 8.68 | 8.61 | -0.12 | -1.37% | 8.36 | 8.72 | 730953 | 62202.97 | 4.90% | 55.00 |
| 2025-05-16 | 8.62 | 8.73 | 0.09 | 1.04% | 8.60 | 8.95 | 784241 | 69098.49 | 5.25% | 116.00 |
| 2025-05-15 | 8.85 | 8.64 | -0.21 | -2.37% | 8.62 | 8.87 | 626147 | 54489.54 | 4.19% | 31.00 |
| 2025-05-14 | 8.88 | 8.85 | -0.03 | -0.34% | 8.77 | 8.95 | 680024 | 60150.25 | 4.55% | 65.00 |
| 2025-05-13 | 9.14 | 8.88 | -0.19 | -2.09% | 8.87 | 9.16 | 917996 | 82341.01 | 6.15% | 56.00 |
| 2025-05-12 | 8.75 | 9.07 | 0.52 | 6.08% | 8.75 | 9.25 | 1471734 | 132631.55 | 9.86% | 162.00 |
| 2025-05-09 | 8.77 | 8.55 | -0.22 | -2.51% | 8.43 | 8.79 | 672005 | 57618.04 | 4.50% | 93.00 |
| 2025-05-08 | 8.70 | 8.77 | 0.01 | 0.11% | 8.68 | 8.84 | 683025 | 59955.37 | 4.57% | 209.00 |
| 2025-05-07 | 9.00 | 8.76 | -0.09 | -1.02% | 8.64 | 9.00 | 1109854 | 97761.63 | 7.43% | 11.00 |
| 2025-05-06 | 8.67 | 8.85 | 0.25 | 2.91% | 8.63 | 8.90 | 1008906 | 88497.11 | 6.76% | 0.00 |
| 2025-04-30 | 8.38 | 8.60 | 0.23 | 2.75% | 8.35 | 8.68 | 1037522 | 88636.83 | 6.95% | 71.00 |
| 2025-04-29 | 8.23 | 8.37 | 0.12 | 1.45% | 8.16 | 8.45 | 652057 | 54585.50 | 4.37% | 284.00 |
| 2025-04-28 | 8.31 | 8.25 | -0.09 | -1.08% | 8.21 | 8.40 | 491496 | 40629.30 | 3.29% | 27.00 |
| 2025-04-25 | 8.41 | 8.34 | -0.05 | -0.60% | 8.28 | 8.44 | 674116 | 56346.14 | 4.52% | 2.00 |
| 2025-04-24 | 8.48 | 8.39 | -0.12 | -1.41% | 8.33 | 8.62 | 1014865 | 85781.82 | 6.80% | 122.00 |
| 2025-04-23 | 8.16 | 8.51 | 0.41 | 5.06% | 8.16 | 8.58 | 1508698 | 127172.53 | 10.10% | 36.00 |
| 2025-04-22 | 8.15 | 8.10 | -0.10 | -1.22% | 8.03 | 8.19 | 519168 | 42053.81 | 3.48% | 87.00 |
| 2025-04-21 | 7.92 | 8.20 | 0.16 | 1.99% | 7.88 | 8.22 | 666768 | 54069.41 | 4.47% | 4.00 |
| 2025-04-18 | 8.00 | 8.04 | 0.03 | 0.37% | 7.90 | 8.08 | 543466 | 43392.50 | 3.64% | 0.00 |
| 2025-04-17 | 8.01 | 8.01 | -0.11 | -1.35% | 8.01 | 8.19 | 554963 | 44856.78 | 3.72% | 30.00 |
| 2025-04-16 | 8.19 | 8.12 | -0.10 | -1.22% | 7.95 | 8.27 | 772299 | 62687.30 | 5.17% | 46.00 |
| 2025-04-15 | 8.62 | 8.22 | 0.08 | 0.98% | 8.13 | 8.68 | 1218681 | 101433.08 | 8.16% | 47.00 |
| 2025-04-14 | 8.29 | 8.14 | 0.08 | 0.99% | 8.11 | 8.38 | 732384 | 60214.20 | 4.91% | 122.00 |
| 2025-04-11 | 7.90 | 8.06 | 0.04 | 0.50% | 7.84 | 8.19 | 853030 | 68883.98 | 5.71% | 82.00 |
| 2025-04-10 | 7.95 | 8.02 | 0.35 | 4.56% | 7.95 | 8.30 | 1243340 | 100895.04 | 8.33% | 522.00 |
| 2025-04-09 | 7.32 | 7.67 | 0.30 | 4.07% | 6.80 | 7.75 | 1329478 | 98361.68 | 8.90% | 10.00 |
| 2025-04-08 | 7.30 | 7.37 | 0.31 | 4.39% | 7.16 | 7.70 | 1318555 | 97948.60 | 8.83% | 321.00 |
| 2025-04-07 | 7.89 | 7.06 | -1.77 | -20.05% | 7.06 | 8.18 | 1434378 | 108005.98 | 9.61% | 14.00 |
| 2025-04-03 | 8.86 | 8.83 | -0.20 | -2.21% | 8.73 | 9.10 | 773835 | 68818.99 | 5.18% | 68.00 |
| 2025-04-02 | 8.91 | 9.03 | 0.18 | 2.03% | 8.81 | 9.28 | 1031986 | 93913.26 | 6.91% | 155.00 |
| 2025-04-01 | 9.13 | 8.85 | -0.23 | -2.53% | 8.84 | 9.19 | 724149 | 64895.74 | 4.85% | 91.00 |
| 2025-03-31 | 8.91 | 9.08 | 0.06 | 0.67% | 8.63 | 9.12 | 1092374 | 96316.95 | 7.32% | 409.00 |
| 2025-03-28 | 9.00 | 9.02 | -0.04 | -0.44% | 8.98 | 9.26 | 795205 | 72315.41 | 5.33% | 40.00 |
| 2025-03-27 | 9.23 | 9.06 | -0.21 | -2.27% | 8.99 | 9.44 | 1106811 | 101669.38 | 7.41% | 64.00 |
| 2025-03-26 | 8.90 | 9.27 | 0.24 | 2.66% | 8.90 | 9.49 | 1244919 | 115779.53 | 8.34% | 73.00 |
| 2025-03-25 | 9.12 | 9.03 | -0.19 | -2.06% | 8.99 | 9.41 | 1121776 | 103075.34 | 7.51% | 96.00 |
| 2025-03-24 | 9.60 | 9.22 | -0.49 | -5.05% | 8.91 | 9.61 | 1815161 | 166647.88 | 12.16% | 631.00 |
| 2025-03-21 | 10.22 | 9.71 | -0.77 | -7.35% | 9.69 | 10.23 | 2187734 | 216618.16 | 14.65% | 111.00 |
| 2025-03-20 | 10.03 | 10.48 | 0.67 | 6.83% | 10.01 | 10.77 | 3416067 | 355421.75 | 22.88% | 452.00 |
| 2025-03-19 | 9.79 | 9.81 | -0.04 | -0.41% | 9.66 | 9.93 | 1209124 | 118445.80 | 8.10% | 67.00 |
| 2025-03-18 | 9.90 | 9.85 | -0.07 | -0.71% | 9.68 | 10.06 | 1662712 | 163385.77 | 11.14% | 42.00 |
| 2025-03-17 | 10.07 | 9.92 | -0.02 | -0.20% | 9.81 | 10.18 | 1493650 | 148680.11 | 10.00% | 147.00 |
| 2025-03-14 | 9.95 | 9.94 | 0.08 | 0.81% | 9.45 | 10.20 | 2101133 | 207123.81 | 14.07% | 391.00 |
| 2025-03-13 | 10.78 | 9.86 | -0.92 | -8.53% | 9.85 | 10.86 | 2651839 | 270014.34 | 17.76% | 458.00 |
| 2025-03-12 | 11.01 | 10.78 | -0.24 | -2.18% | 10.53 | 11.10 | 3219434 | 346375.41 | 21.56% | 295.00 |
| 2025-03-11 | 10.01 | 11.02 | 0.82 | 8.04% | 9.85 | 11.06 | 3656652 | 389523.94 | 24.49% | 218.00 |
| 2025-03-10 | 10.00 | 10.20 | 0.22 | 2.20% | 10.00 | 10.65 | 2742366 | 282546.00 | 18.37% | 430.00 |
| 2025-03-07 | 9.90 | 9.98 | -0.19 | -1.87% | 9.77 | 10.56 | 3232880 | 327791.59 | 21.65% | 634.00 |
| 2025-03-06 | 10.01 | 10.17 | 0.18 | 1.80% | 9.80 | 10.57 | 3420544 | 350687.09 | 22.91% | 402.00 |
| 2025-03-05 | 9.79 | 9.99 | -0.41 | -3.94% | 9.55 | 10.31 | 3783281 | 374003.91 | 25.34% | 328.00 |
| 2025-03-04 | 9.07 | 10.40 | 1.18 | 12.80% | 9.07 | 10.80 | 4692651 | 474581.72 | 31.43% | 350.00 |
| 2025-03-03 | 9.70 | 9.22 | 0.03 | 0.33% | 9.10 | 10.56 | 4002927 | 392348.75 | 26.81% | 336.00 |
| 2025-02-28 | 8.84 | 9.19 | 0.18 | 2.00% | 8.42 | 9.70 | 3848673 | 350480.03 | 25.78% | 268.00 |
| 2025-02-27 | 9.80 | 9.01 | -0.51 | -5.36% | 8.79 | 9.87 | 3928265 | 360012.97 | 26.31% | 249.00 |
| 2025-02-26 | 7.90 | 9.52 | 1.59 | 20.05% | 7.73 | 9.52 | 3892306 | 343424.00 | 26.07% | 68.00 |
| 2025-02-25 | 7.46 | 7.93 | 0.57 | 7.74% | 7.45 | 8.49 | 2597358 | 206013.64 | 17.40% | 83.00 |
| 2025-02-24 | 7.32 | 7.36 | 0.14 | 1.94% | 7.14 | 7.60 | 1403109 | 103664.10 | 9.40% | 101.00 |
| 2025-02-21 | 6.92 | 7.22 | 0.36 | 5.25% | 6.86 | 7.27 | 1159214 | 82271.67 | 7.76% | 90.00 |
| 2025-02-20 | 6.80 | 6.86 | 0.03 | 0.44% | 6.71 | 6.89 | 396839 | 27053.24 | 2.66% | 38.00 |
深证大盘股票行情在线 K线走势图
