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 |
|---|
| 2025-08-01 | 8.08 | 8.25 | 0.17 | 2.10% | 7.92 | 8.26 | 447641 | 36429.67 | 8.44% | 7.00 |
| 2025-07-31 | 8.06 | 8.08 | 0.01 | 0.12% | 8.06 | 8.35 | 441804 | 36230.08 | 8.33% | 2.00 |
| 2025-07-30 | 8.29 | 8.07 | -0.22 | -2.65% | 8.00 | 8.35 | 386673 | 31625.03 | 7.29% | 0.00 |
| 2025-07-29 | 8.11 | 8.29 | 0.17 | 2.09% | 8.02 | 8.45 | 561478 | 46475.39 | 10.58% | 6.00 |
| 2025-07-28 | 8.22 | 8.12 | -0.02 | -0.25% | 8.06 | 8.28 | 217411 | 17652.27 | 4.10% | 0.00 |
| 2025-07-25 | 8.10 | 8.14 | 0.08 | 0.99% | 8.04 | 8.18 | 279886 | 22720.42 | 5.28% | 1.00 |
| 2025-07-24 | 7.90 | 8.06 | 0.15 | 1.90% | 7.90 | 8.08 | 236015 | 18894.88 | 4.45% | 130.00 |
| 2025-07-23 | 7.97 | 7.91 | -0.09 | -1.13% | 7.89 | 8.02 | 218296 | 17360.91 | 4.11% | 0.00 |
| 2025-07-22 | 8.07 | 8.00 | -0.13 | -1.60% | 7.97 | 8.13 | 281967 | 22607.95 | 5.32% | 0.00 |
| 2025-07-21 | 8.20 | 8.13 | 0.03 | 0.37% | 8.06 | 8.22 | 337603 | 27473.43 | 6.36% | 34.00 |
| 2025-07-18 | 8.09 | 8.10 | 0.01 | 0.12% | 8.04 | 8.17 | 254012 | 20534.54 | 4.79% | 0.00 |
| 2025-07-17 | 7.93 | 8.09 | 0.10 | 1.25% | 7.92 | 8.15 | 322224 | 25979.11 | 6.07% | 0.00 |
| 2025-07-16 | 8.11 | 7.99 | -0.02 | -0.25% | 7.97 | 8.24 | 366557 | 29652.20 | 6.91% | 19.00 |
| 2025-07-15 | 7.92 | 8.01 | 0.03 | 0.38% | 7.70 | 8.03 | 393189 | 30922.16 | 7.41% | 0.00 |
| 2025-07-14 | 8.22 | 7.98 | -0.08 | -0.99% | 7.92 | 8.24 | 318179 | 25388.83 | 6.00% | 21.00 |
| 2025-07-11 | 7.79 | 8.06 | 0.31 | 4.00% | 7.76 | 8.33 | 757942 | 61746.83 | 14.29% | 23.00 |
| 2025-07-10 | 7.82 | 7.75 | -0.07 | -0.90% | 7.68 | 7.86 | 177055 | 13733.63 | 3.34% | 0.00 |
| 2025-07-09 | 7.87 | 7.82 | -0.08 | -1.01% | 7.81 | 7.95 | 163543 | 12884.41 | 3.08% | 18.00 |
| 2025-07-08 | 7.78 | 7.90 | 0.14 | 1.80% | 7.72 | 7.90 | 176041 | 13822.38 | 3.32% | 0.00 |
| 2025-07-07 | 7.75 | 7.76 | -0.01 | -0.13% | 7.69 | 7.81 | 139352 | 10808.46 | 2.63% | 1.00 |
| 2025-07-04 | 7.99 | 7.77 | -0.18 | -2.26% | 7.77 | 8.00 | 223504 | 17558.65 | 4.21% | 26.00 |
| 2025-07-03 | 7.90 | 7.95 | 0.07 | 0.89% | 7.88 | 8.05 | 186424 | 14872.47 | 3.51% | 2.00 |
| 2025-07-02 | 7.98 | 7.88 | -0.11 | -1.38% | 7.79 | 8.00 | 219767 | 17269.93 | 4.14% | 0.00 |
| 2025-07-01 | 8.06 | 7.99 | -0.07 | -0.87% | 7.97 | 8.16 | 288829 | 23218.95 | 5.44% | 0.00 |
| 2025-06-30 | 7.89 | 8.06 | 0.17 | 2.15% | 7.89 | 8.12 | 282270 | 22697.58 | 5.32% | 13.00 |
| 2025-06-27 | 7.92 | 7.89 | -0.04 | -0.50% | 7.87 | 8.05 | 263665 | 20931.60 | 4.97% | 17.00 |
| 2025-06-26 | 7.96 | 7.93 | -0.07 | -0.88% | 7.91 | 8.09 | 353973 | 28301.16 | 6.67% | 15.00 |
| 2025-06-25 | 7.88 | 8.00 | 0.06 | 0.76% | 7.80 | 8.02 | 343708 | 27272.84 | 6.48% | 31.00 |
| 2025-06-24 | 7.82 | 7.94 | 0.20 | 2.58% | 7.70 | 7.96 | 353244 | 27766.10 | 6.66% | 25.00 |
| 2025-06-23 | 7.33 | 7.74 | 0.27 | 3.61% | 7.21 | 7.75 | 307743 | 23334.52 | 5.80% | 16.00 |
| 2025-06-20 | 7.72 | 7.47 | -0.40 | -5.08% | 7.41 | 7.77 | 336925 | 25297.11 | 6.35% | 4.00 |
| 2025-06-19 | 7.71 | 7.87 | 0.21 | 2.74% | 7.71 | 8.24 | 600348 | 47799.90 | 11.32% | 46.00 |
| 2025-06-18 | 7.63 | 7.66 | -0.02 | -0.26% | 7.57 | 7.70 | 162373 | 12389.71 | 3.06% | 48.00 |
| 2025-06-17 | 7.61 | 7.68 | 0.04 | 0.52% | 7.55 | 7.71 | 197927 | 15105.41 | 3.73% | 2.00 |
| 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 |
深证大盘股票行情在线 K线走势图
