创意信息(300366)股票行情
创意信息(300366)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 |
|---|
| 2025-06-16 | 7.33 | 7.64 | 0.25 | 3.38% | 7.30 | 7.66 | 266727 | 20218.47 | 5.03% | 12.00 |
| 2025-06-13 | 7.71 | 7.39 | -0.38 | -4.89% | 7.39 | 7.72 | 388050 | 29080.95 | 7.31% | 10.00 |
| 2025-06-12 | 7.79 | 7.77 | -0.05 | -0.64% | 7.70 | 7.87 | 222887 | 17332.61 | 4.20% | 19.00 |
| 2025-06-11 | 7.95 | 7.82 | -0.11 | -1.39% | 7.77 | 7.95 | 286197 | 22402.19 | 5.39% | 0.00 |
| 2025-06-10 | 8.14 | 7.93 | -0.23 | -2.82% | 7.80 | 8.16 | 344100 | 27436.81 | 6.49% | 8.00 |
| 2025-06-09 | 7.97 | 8.16 | 0.24 | 3.03% | 7.97 | 8.25 | 398176 | 32346.27 | 7.51% | 10.00 |
| 2025-06-06 | 8.10 | 7.92 | -0.27 | -3.30% | 7.90 | 8.18 | 387897 | 31011.06 | 7.31% | 38.00 |
| 2025-06-05 | 8.03 | 8.19 | 0.13 | 1.61% | 7.95 | 8.48 | 483318 | 39626.11 | 9.11% | 5.00 |
| 2025-06-04 | 8.18 | 8.06 | -0.22 | -2.66% | 8.02 | 8.27 | 453375 | 36633.53 | 8.55% | 30.00 |
| 2025-06-03 | 8.68 | 8.28 | -0.17 | -2.01% | 8.15 | 8.98 | 688529 | 57974.34 | 12.98% | 34.00 |
| 2025-05-30 | 8.25 | 8.45 | 0.11 | 1.32% | 8.14 | 8.60 | 761018 | 64125.66 | 14.35% | 47.00 |
| 2025-05-29 | 8.26 | 8.34 | 0.04 | 0.48% | 8.03 | 8.36 | 718039 | 59074.07 | 13.54% | 65.00 |
| 2025-05-28 | 7.86 | 8.30 | 0.44 | 5.60% | 7.77 | 8.59 | 897782 | 73731.45 | 16.92% | 9.00 |
| 2025-05-27 | 7.61 | 7.86 | 0.25 | 3.29% | 7.48 | 7.98 | 497433 | 38711.42 | 9.38% | 31.00 |
| 2025-05-26 | 7.45 | 7.61 | 0.13 | 1.74% | 7.39 | 7.68 | 350029 | 26426.91 | 6.60% | 2.00 |
| 2025-05-23 | 7.97 | 7.48 | -0.52 | -6.50% | 7.45 | 7.99 | 626066 | 47605.43 | 11.80% | 29.00 |
| 2025-05-22 | 7.46 | 8.00 | 0.60 | 8.11% | 7.34 | 8.37 | 928833 | 73914.35 | 17.51% | 107.00 |
| 2025-05-21 | 7.56 | 7.40 | -0.18 | -2.37% | 7.37 | 7.56 | 225597 | 16747.04 | 4.25% | 3.00 |
| 2025-05-20 | 7.58 | 7.58 | 0.02 | 0.26% | 7.48 | 7.66 | 244152 | 18465.53 | 4.60% | 155.00 |
| 2025-05-19 | 7.47 | 7.56 | 0.08 | 1.07% | 7.36 | 7.56 | 240933 | 17992.95 | 4.54% | 0.00 |
| 2025-05-16 | 7.44 | 7.48 | -0.01 | -0.13% | 7.34 | 7.55 | 275237 | 20556.22 | 5.19% | 1.00 |
| 2025-05-15 | 7.91 | 7.49 | -0.38 | -4.83% | 7.46 | 7.91 | 472730 | 35663.51 | 8.91% | 19.00 |
| 2025-05-14 | 7.54 | 7.87 | 0.33 | 4.38% | 7.45 | 8.04 | 789972 | 61569.22 | 14.89% | 0.00 |
| 2025-05-13 | 7.69 | 7.54 | -0.06 | -0.79% | 7.50 | 7.81 | 335063 | 25532.81 | 6.32% | 24.00 |
| 2025-05-12 | 7.61 | 7.60 | 0.13 | 1.74% | 7.48 | 7.64 | 330087 | 24957.02 | 6.22% | 120.00 |
| 2025-05-09 | 7.74 | 7.47 | -0.28 | -3.61% | 7.46 | 7.75 | 497964 | 37661.28 | 9.39% | 15.00 |
| 2025-05-08 | 7.88 | 7.75 | -0.20 | -2.52% | 7.68 | 7.92 | 745050 | 57751.60 | 14.04% | 71.00 |
| 2025-05-07 | 7.90 | 7.95 | 0.05 | 0.63% | 7.65 | 8.65 | 1141328 | 92199.70 | 21.51% | 19.00 |
| 2025-05-06 | 7.38 | 7.90 | 0.74 | 10.34% | 7.28 | 8.20 | 1344289 | 102913.65 | 25.34% | 1.00 |
| 2025-04-30 | 6.03 | 7.16 | 1.19 | 19.93% | 5.98 | 7.16 | 526760 | 36630.68 | 9.93% | 0.00 |
| 2025-04-29 | 5.84 | 5.97 | 0.18 | 3.11% | 5.74 | 6.06 | 210459 | 12530.02 | 3.97% | 0.00 |
| 2025-04-28 | 5.89 | 5.79 | -0.13 | -2.20% | 5.73 | 5.94 | 169389 | 9840.13 | 3.19% | 0.00 |
| 2025-04-25 | 5.97 | 5.92 | -0.02 | -0.34% | 5.89 | 6.04 | 147677 | 8795.67 | 2.78% | 0.00 |
| 2025-04-24 | 6.15 | 5.94 | -0.21 | -3.41% | 5.91 | 6.18 | 198140 | 11867.28 | 3.73% | 0.00 |
| 2025-04-23 | 6.21 | 6.15 | 0.01 | 0.16% | 6.11 | 6.35 | 192906 | 11967.88 | 3.64% | 0.00 |
| 2025-04-22 | 6.27 | 6.14 | -0.14 | -2.23% | 6.11 | 6.30 | 178965 | 11058.73 | 3.37% | 0.00 |
| 2025-04-21 | 6.00 | 6.28 | 0.27 | 4.49% | 5.95 | 6.28 | 201598 | 12424.39 | 3.80% | 0.00 |
| 2025-04-18 | 6.02 | 6.01 | 0.00 | 0.00% | 5.90 | 6.05 | 158558 | 9463.48 | 2.99% | 0.00 |
| 2025-04-17 | 6.06 | 6.01 | -0.06 | -0.99% | 6.01 | 6.15 | 205901 | 12505.69 | 3.88% | 0.00 |
| 2025-04-16 | 6.25 | 6.07 | -0.20 | -3.19% | 5.93 | 6.28 | 220766 | 13425.49 | 4.16% | 0.00 |
| 2025-04-15 | 6.35 | 6.27 | -0.10 | -1.57% | 6.21 | 6.43 | 196432 | 12348.38 | 3.70% | 0.00 |
| 2025-04-14 | 6.39 | 6.37 | 0.11 | 1.76% | 6.33 | 6.49 | 227830 | 14569.99 | 4.29% | 0.00 |
| 2025-04-11 | 6.29 | 6.26 | 0.04 | 0.64% | 6.16 | 6.38 | 245735 | 15411.89 | 4.63% | 0.00 |
| 2025-04-10 | 6.26 | 6.22 | 0.20 | 3.32% | 6.16 | 6.47 | 373702 | 23582.86 | 7.04% | 17.00 |
| 2025-04-09 | 5.64 | 6.02 | 0.33 | 5.80% | 5.24 | 6.03 | 385327 | 21969.35 | 7.26% | 12.00 |
| 2025-04-08 | 5.40 | 5.69 | 0.29 | 5.37% | 5.40 | 5.88 | 422624 | 24026.35 | 7.97% | 0.00 |
| 2025-04-07 | 6.25 | 5.40 | -1.17 | -17.81% | 5.26 | 6.30 | 525988 | 29816.71 | 9.91% | 2.00 |
| 2025-04-03 | 6.50 | 6.57 | 0.00 | 0.00% | 6.48 | 6.76 | 399457 | 26514.18 | 7.53% | 32.00 |
| 2025-04-02 | 6.70 | 6.57 | -0.29 | -4.23% | 6.55 | 6.79 | 676743 | 44917.78 | 12.76% | 8.00 |
| 2025-04-01 | 6.70 | 6.86 | -0.48 | -6.54% | 6.60 | 7.08 | 1045680 | 71012.41 | 19.71% | 11.00 |
| 2025-03-31 | 7.34 | 7.34 | -1.84 | -20.04% | 7.34 | 7.34 | 70757 | 5193.56 | 1.33% | 8.00 |
| 2025-03-28 | 9.34 | 9.18 | -0.16 | -1.71% | 9.17 | 9.46 | 119917 | 11089.95 | 2.26% | 0.00 |
| 2025-03-27 | 9.41 | 9.34 | -0.10 | -1.06% | 9.19 | 9.50 | 117517 | 10988.33 | 2.22% | 0.00 |
| 2025-03-26 | 9.37 | 9.44 | 0.03 | 0.32% | 9.33 | 9.56 | 107972 | 10236.17 | 2.04% | 0.00 |
| 2025-03-25 | 9.46 | 9.41 | -0.06 | -0.63% | 9.30 | 9.56 | 144520 | 13624.23 | 2.72% | 0.00 |
| 2025-03-24 | 10.01 | 9.47 | -0.61 | -6.05% | 9.18 | 10.04 | 288794 | 27584.13 | 5.44% | 0.00 |
| 2025-03-21 | 10.32 | 10.08 | -0.34 | -3.26% | 10.08 | 10.44 | 161594 | 16504.36 | 3.05% | 0.00 |
| 2025-03-20 | 10.40 | 10.42 | -0.01 | -0.10% | 10.30 | 10.60 | 134867 | 14120.59 | 2.54% | 0.00 |
| 2025-03-19 | 10.53 | 10.43 | -0.15 | -1.42% | 10.36 | 10.63 | 162294 | 16980.16 | 3.06% | 0.00 |
| 2025-03-18 | 10.72 | 10.58 | -0.14 | -1.31% | 10.55 | 10.86 | 212240 | 22665.57 | 4.00% | 0.00 |
| 2025-03-17 | 10.73 | 10.72 | -0.06 | -0.56% | 10.57 | 10.88 | 173794 | 18646.56 | 3.28% | 0.00 |
| 2025-03-14 | 10.61 | 10.78 | 0.10 | 0.94% | 10.45 | 10.89 | 203582 | 21769.83 | 3.84% | 10.00 |
| 2025-03-13 | 11.02 | 10.68 | -0.37 | -3.35% | 10.43 | 11.04 | 269987 | 28745.41 | 5.09% | 0.00 |
| 2025-03-12 | 10.91 | 11.05 | 0.18 | 1.66% | 10.82 | 11.20 | 274819 | 30372.01 | 5.18% | 0.00 |
| 2025-03-11 | 10.67 | 10.87 | -0.03 | -0.28% | 10.60 | 10.97 | 181134 | 19548.77 | 3.41% | 24.00 |
| 2025-03-10 | 10.91 | 10.90 | -0.12 | -1.09% | 10.78 | 11.00 | 246027 | 26772.35 | 4.64% | 0.00 |
| 2025-03-07 | 11.18 | 11.02 | -0.16 | -1.43% | 10.89 | 11.38 | 404649 | 45201.39 | 7.63% | 0.00 |
| 2025-03-06 | 10.77 | 11.18 | 0.54 | 5.08% | 10.77 | 11.60 | 489006 | 54704.52 | 9.22% | 14.00 |
| 2025-03-05 | 10.58 | 10.64 | 0.07 | 0.66% | 10.34 | 10.71 | 221426 | 23360.83 | 4.17% | 1.00 |
| 2025-03-04 | 10.13 | 10.57 | 0.29 | 2.82% | 10.13 | 10.60 | 203407 | 21313.81 | 3.83% | 0.00 |
| 2025-03-03 | 10.26 | 10.28 | 0.16 | 1.58% | 10.07 | 10.51 | 208255 | 21523.99 | 3.93% | 1.00 |
| 2025-02-28 | 10.76 | 10.12 | -0.71 | -6.56% | 10.08 | 10.83 | 304138 | 31596.07 | 5.73% | 0.00 |
| 2025-02-27 | 10.99 | 10.83 | -0.27 | -2.43% | 10.68 | 11.23 | 294706 | 32068.85 | 5.56% | 11.00 |
| 2025-02-26 | 10.83 | 11.10 | 0.25 | 2.30% | 10.70 | 11.23 | 393033 | 43167.94 | 7.41% | 10.00 |
| 2025-02-25 | 10.78 | 10.85 | -0.11 | -1.00% | 10.67 | 11.08 | 323907 | 35254.43 | 6.11% | 0.00 |
| 2025-02-24 | 11.06 | 10.96 | -0.22 | -1.97% | 10.82 | 11.16 | 409475 | 44945.55 | 7.72% | 10.00 |
| 2025-02-21 | 10.82 | 11.18 | 0.48 | 4.49% | 10.46 | 11.21 | 599918 | 65484.80 | 11.31% | 0.00 |
| 2025-02-20 | 10.34 | 10.70 | 0.27 | 2.59% | 10.30 | 10.89 | 382750 | 40583.28 | 7.21% | 53.00 |
| 2025-02-19 | 10.14 | 10.43 | 0.35 | 3.47% | 10.06 | 10.43 | 216877 | 22335.65 | 4.09% | 36.00 |
| 2025-02-18 | 10.68 | 10.08 | -0.52 | -4.91% | 10.06 | 10.73 | 291260 | 30157.46 | 5.49% | 0.00 |
深证大盘股票行情在线 K线走势图
