佳创视讯(300264)股票行情
佳创视讯(300264)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 |
|---|
| 2025-09-16 | 6.23 | 6.40 | 0.17 | 2.73% | 6.18 | 6.44 | 236885 | 15014.62 | 6.39% | 3.00 |
| 2025-09-15 | 6.17 | 6.23 | 0.03 | 0.48% | 6.11 | 6.33 | 181722 | 11314.98 | 4.91% | 0.00 |
| 2025-09-12 | 6.20 | 6.20 | -0.04 | -0.64% | 6.14 | 6.27 | 148637 | 9207.39 | 4.01% | 30.00 |
| 2025-09-11 | 6.19 | 6.24 | 0.07 | 1.13% | 6.04 | 6.24 | 185170 | 11367.50 | 5.00% | 15.00 |
| 2025-09-10 | 6.21 | 6.17 | -0.08 | -1.28% | 6.16 | 6.35 | 254562 | 15887.76 | 6.87% | 11.00 |
| 2025-09-09 | 6.04 | 6.25 | 0.18 | 2.97% | 5.97 | 6.28 | 378590 | 23220.67 | 10.22% | 0.00 |
| 2025-09-08 | 6.03 | 6.07 | 0.02 | 0.33% | 5.92 | 6.07 | 168344 | 10089.33 | 4.54% | 0.00 |
| 2025-09-05 | 6.02 | 6.05 | 0.05 | 0.83% | 5.86 | 6.07 | 182860 | 10917.90 | 4.94% | 0.00 |
| 2025-09-04 | 5.97 | 6.00 | 0.03 | 0.50% | 5.91 | 6.18 | 241814 | 14684.30 | 6.53% | 0.00 |
| 2025-09-03 | 6.25 | 5.97 | -0.28 | -4.48% | 5.94 | 6.28 | 199117 | 12179.96 | 5.38% | 37.00 |
| 2025-09-02 | 6.37 | 6.25 | -0.14 | -2.19% | 6.10 | 6.42 | 195104 | 12121.36 | 5.27% | 0.00 |
| 2025-09-01 | 6.30 | 6.39 | 0.10 | 1.59% | 6.29 | 6.45 | 181909 | 11600.72 | 4.91% | 0.00 |
| 2025-08-29 | 6.36 | 6.29 | -0.12 | -1.87% | 6.27 | 6.41 | 198456 | 12528.23 | 5.36% | 0.00 |
| 2025-08-28 | 6.36 | 6.41 | 0.12 | 1.91% | 6.04 | 6.42 | 330125 | 20674.42 | 8.91% | 5.00 |
| 2025-08-27 | 6.62 | 6.29 | -0.40 | -5.98% | 6.29 | 6.75 | 410046 | 26643.72 | 11.07% | 0.00 |
| 2025-08-26 | 6.57 | 6.69 | 0.11 | 1.67% | 6.50 | 6.79 | 298943 | 19980.85 | 8.07% | 27.00 |
| 2025-08-25 | 6.62 | 6.58 | -0.05 | -0.75% | 6.52 | 6.67 | 303345 | 19982.31 | 8.19% | 0.00 |
| 2025-08-22 | 6.65 | 6.63 | 0.03 | 0.45% | 6.55 | 6.82 | 346960 | 23027.90 | 9.37% | 38.00 |
| 2025-08-21 | 6.51 | 6.60 | 0.11 | 1.69% | 6.45 | 6.73 | 365379 | 24088.56 | 9.86% | 0.00 |
| 2025-08-20 | 6.57 | 6.49 | -0.09 | -1.37% | 6.33 | 6.58 | 301669 | 19359.95 | 8.14% | 0.00 |
| 2025-08-19 | 6.51 | 6.58 | 0.08 | 1.23% | 6.39 | 6.67 | 341665 | 22473.07 | 9.22% | 10.00 |
| 2025-08-18 | 6.54 | 6.50 | 0.04 | 0.62% | 6.46 | 6.70 | 352214 | 23193.16 | 9.51% | 0.00 |
| 2025-08-15 | 6.26 | 6.46 | 0.14 | 2.22% | 6.26 | 6.51 | 286687 | 18377.81 | 7.74% | 3.00 |
| 2025-08-14 | 6.69 | 6.32 | -0.40 | -5.95% | 6.31 | 6.82 | 475168 | 30737.58 | 12.83% | 0.00 |
| 2025-08-13 | 6.69 | 6.72 | 0.05 | 0.75% | 6.61 | 7.18 | 550249 | 37453.50 | 14.86% | 0.00 |
| 2025-08-12 | 6.81 | 6.67 | -0.14 | -2.06% | 6.51 | 6.85 | 495119 | 32791.45 | 13.37% | 0.00 |
| 2025-08-11 | 6.85 | 6.81 | -0.05 | -0.73% | 6.30 | 7.07 | 830636 | 56190.30 | 22.42% | 0.00 |
| 2025-08-01 | 6.94 | 6.86 | 0.00 | 0.00% | 6.70 | 7.09 | 538865 | 36879.14 | 14.55% | 0.00 |
| 2025-07-31 | 6.54 | 6.86 | 0.44 | 6.85% | 6.52 | 7.30 | 881188 | 60565.97 | 23.79% | 25.00 |
| 2025-07-30 | 6.22 | 6.42 | 0.19 | 3.05% | 6.16 | 6.60 | 473733 | 30504.51 | 12.79% | 18.00 |
| 2025-07-29 | 6.18 | 6.23 | 0.04 | 0.65% | 6.08 | 6.23 | 133563 | 8216.47 | 3.61% | 0.00 |
| 2025-07-28 | 6.23 | 6.19 | -0.01 | -0.16% | 6.18 | 6.27 | 135993 | 8447.82 | 3.67% | 0.00 |
| 2025-07-25 | 6.17 | 6.20 | 0.04 | 0.65% | 6.11 | 6.22 | 147648 | 9127.53 | 3.99% | 0.00 |
| 2025-07-24 | 6.16 | 6.16 | 0.00 | 0.00% | 6.14 | 6.25 | 133244 | 8228.16 | 3.60% | 0.00 |
| 2025-07-23 | 6.21 | 6.16 | -0.06 | -0.96% | 6.13 | 6.25 | 135349 | 8376.19 | 3.65% | 0.00 |
| 2025-07-22 | 6.35 | 6.22 | -0.16 | -2.51% | 6.20 | 6.39 | 169114 | 10590.08 | 4.57% | 0.00 |
| 2025-07-21 | 6.36 | 6.38 | 0.03 | 0.47% | 6.32 | 6.41 | 121980 | 7763.72 | 3.29% | 0.00 |
| 2025-07-18 | 6.48 | 6.35 | -0.07 | -1.09% | 6.31 | 6.48 | 119450 | 7611.52 | 3.22% | 0.00 |
| 2025-07-17 | 6.32 | 6.42 | 0.12 | 1.90% | 6.24 | 6.44 | 160439 | 10202.93 | 4.33% | 0.00 |
| 2025-07-16 | 6.38 | 6.30 | -0.05 | -0.79% | 6.25 | 6.44 | 136286 | 8645.05 | 3.68% | 0.00 |
| 2025-07-15 | 6.43 | 6.35 | -0.07 | -1.09% | 6.26 | 6.43 | 185172 | 11720.74 | 5.00% | 0.00 |
| 2025-07-14 | 6.40 | 6.42 | 0.00 | 0.00% | 6.30 | 6.46 | 191282 | 12176.88 | 5.16% | 0.00 |
| 2025-07-11 | 6.59 | 6.42 | -0.13 | -1.98% | 6.40 | 6.59 | 237174 | 15342.88 | 6.40% | 0.00 |
| 2025-07-10 | 6.49 | 6.55 | 0.01 | 0.15% | 6.46 | 6.80 | 324719 | 21504.60 | 8.77% | 0.00 |
| 2025-07-09 | 6.41 | 6.54 | 0.13 | 2.03% | 6.39 | 6.59 | 194375 | 12631.19 | 5.25% | 0.00 |
| 2025-07-08 | 6.35 | 6.41 | 0.08 | 1.26% | 6.30 | 6.43 | 110011 | 7018.50 | 2.97% | 0.00 |
| 2025-07-07 | 6.30 | 6.33 | 0.03 | 0.48% | 6.26 | 6.36 | 104042 | 6576.28 | 2.81% | 0.00 |
| 2025-07-04 | 6.38 | 6.30 | -0.08 | -1.25% | 6.30 | 6.43 | 148125 | 9417.77 | 4.00% | 1.00 |
| 2025-07-03 | 6.42 | 6.38 | 0.00 | 0.00% | 6.33 | 6.44 | 97166 | 6208.50 | 2.62% | 0.00 |
| 2025-07-02 | 6.40 | 6.38 | -0.04 | -0.62% | 6.30 | 6.44 | 149650 | 9531.10 | 4.04% | 0.00 |
| 2025-07-01 | 6.38 | 6.42 | 0.04 | 0.63% | 6.35 | 6.58 | 247630 | 16029.14 | 6.69% | 0.00 |
| 2025-06-30 | 6.29 | 6.38 | 0.10 | 1.59% | 6.24 | 6.40 | 146392 | 9302.33 | 3.95% | 0.00 |
| 2025-06-27 | 6.22 | 6.28 | 0.09 | 1.45% | 6.15 | 6.31 | 155508 | 9754.15 | 4.20% | 50.00 |
| 2025-06-26 | 6.21 | 6.19 | -0.02 | -0.32% | 6.16 | 6.28 | 134617 | 8386.51 | 3.63% | 0.00 |
| 2025-06-25 | 6.21 | 6.21 | 0.03 | 0.49% | 6.11 | 6.24 | 171400 | 10579.81 | 4.63% | 9.00 |
| 2025-06-24 | 6.10 | 6.18 | 0.08 | 1.31% | 6.08 | 6.21 | 183840 | 11322.98 | 4.96% | 0.00 |
| 2025-06-23 | 5.81 | 6.10 | 0.29 | 4.99% | 5.78 | 6.10 | 180443 | 10786.69 | 4.87% | 0.00 |
| 2025-06-20 | 6.03 | 5.81 | -0.21 | -3.49% | 5.76 | 6.05 | 223118 | 13136.12 | 6.02% | 0.00 |
| 2025-06-19 | 6.15 | 6.02 | -0.14 | -2.27% | 5.99 | 6.16 | 167597 | 10155.84 | 4.52% | 0.00 |
| 2025-06-18 | 6.15 | 6.16 | 0.05 | 0.82% | 6.05 | 6.17 | 151815 | 9278.15 | 4.10% | 0.00 |
| 2025-06-17 | 6.20 | 6.11 | 0.02 | 0.33% | 6.05 | 6.20 | 189623 | 11586.44 | 5.12% | 0.00 |
| 2025-06-16 | 5.89 | 6.09 | 0.21 | 3.57% | 5.89 | 6.29 | 252849 | 15395.15 | 6.83% | 0.00 |
| 2025-06-13 | 5.97 | 5.88 | -0.10 | -1.67% | 5.80 | 6.01 | 173793 | 10234.50 | 4.69% | 0.00 |
| 2025-06-12 | 5.85 | 5.98 | 0.10 | 1.70% | 5.83 | 6.10 | 274482 | 16477.21 | 7.41% | 47.00 |
| 2025-06-11 | 5.80 | 5.88 | 0.08 | 1.38% | 5.80 | 5.88 | 107769 | 6306.51 | 2.91% | 0.00 |
| 2025-06-10 | 5.83 | 5.80 | -0.04 | -0.68% | 5.70 | 5.88 | 132159 | 7681.67 | 3.57% | 0.00 |
| 2025-06-09 | 5.80 | 5.84 | 0.07 | 1.21% | 5.75 | 5.86 | 110888 | 6462.72 | 2.99% | 0.00 |
| 2025-06-06 | 5.72 | 5.77 | 0.04 | 0.70% | 5.70 | 5.79 | 132088 | 7588.76 | 3.57% | 0.00 |
| 2025-06-05 | 5.61 | 5.73 | 0.12 | 2.14% | 5.58 | 5.75 | 155938 | 8892.39 | 4.21% | 40.00 |
| 2025-06-04 | 5.58 | 5.61 | 0.07 | 1.26% | 5.55 | 5.63 | 69342 | 3879.24 | 1.87% | 0.00 |
| 2025-06-03 | 5.54 | 5.54 | 0.00 | 0.00% | 5.51 | 5.64 | 89207 | 4976.71 | 2.41% | 0.00 |
| 2025-05-30 | 5.64 | 5.54 | -0.12 | -2.12% | 5.53 | 5.65 | 95316 | 5312.23 | 2.57% | 0.00 |
| 2025-05-29 | 5.47 | 5.66 | 0.19 | 3.47% | 5.44 | 5.66 | 139963 | 7849.23 | 3.78% | 0.00 |
| 2025-05-28 | 5.52 | 5.47 | -0.06 | -1.08% | 5.44 | 5.61 | 77716 | 4263.78 | 2.10% | 0.00 |
| 2025-05-27 | 5.58 | 5.53 | -0.01 | -0.18% | 5.48 | 5.59 | 85480 | 4726.81 | 2.31% | 0.00 |
| 2025-05-26 | 5.49 | 5.54 | 0.14 | 2.59% | 5.41 | 5.56 | 96967 | 5355.31 | 2.62% | 0.00 |
| 2025-05-23 | 5.50 | 5.40 | -0.14 | -2.53% | 5.39 | 5.57 | 110779 | 6070.04 | 2.99% | 0.00 |
| 2025-05-22 | 5.55 | 5.54 | -0.05 | -0.89% | 5.50 | 5.67 | 89865 | 5003.71 | 2.43% | 0.00 |
| 2025-05-21 | 5.67 | 5.59 | -0.07 | -1.24% | 5.57 | 5.72 | 97771 | 5486.17 | 2.64% | 0.00 |
| 2025-05-20 | 5.56 | 5.66 | 0.10 | 1.80% | 5.52 | 5.69 | 125367 | 7055.62 | 3.38% | 8.00 |
深证大盘股票行情在线 K线走势图
