创业慧康(300451)股票行情
创业慧康(300451)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 | 5.34 | 5.43 | 0.11 | 2.07% | 5.29 | 5.43 | 401939 | 21519.23 | 2.63% | 76.00 |
| 2026-02-02 | 5.27 | 5.32 | -0.10 | -1.85% | 5.21 | 5.36 | 537696 | 28413.96 | 3.52% | 50.00 |
| 2026-01-30 | 5.67 | 5.42 | -0.21 | -3.73% | 5.36 | 5.67 | 744575 | 40619.50 | 4.88% | 149.00 |
| 2026-01-29 | 5.55 | 5.63 | 0.06 | 1.08% | 5.42 | 5.78 | 829574 | 46862.53 | 5.43% | 203.00 |
| 2026-01-28 | 5.59 | 5.57 | -0.04 | -0.71% | 5.50 | 5.67 | 398937 | 22203.48 | 2.61% | 645.00 |
| 2026-01-27 | 5.59 | 5.61 | 0.01 | 0.18% | 5.45 | 5.63 | 461289 | 25509.79 | 3.02% | 425.00 |
| 2026-01-26 | 5.80 | 5.60 | -0.18 | -3.11% | 5.53 | 5.80 | 714511 | 40050.80 | 4.68% | 0.00 |
| 2026-01-23 | 5.65 | 5.78 | 0.14 | 2.48% | 5.63 | 5.90 | 885397 | 51150.79 | 5.80% | 0.00 |
| 2026-01-22 | 5.60 | 5.64 | 0.00 | 0.00% | 5.55 | 5.67 | 518688 | 29127.97 | 3.40% | 224.00 |
| 2026-01-21 | 5.62 | 5.64 | -0.05 | -0.88% | 5.56 | 5.73 | 592139 | 33438.42 | 3.88% | 43.00 |
| 2026-01-20 | 5.76 | 5.69 | -0.04 | -0.70% | 5.65 | 5.80 | 730424 | 41536.99 | 4.78% | 42.00 |
| 2026-01-19 | 5.76 | 5.73 | -0.19 | -3.21% | 5.65 | 5.82 | 882771 | 50393.73 | 5.78% | 675.00 |
| 2026-01-16 | 6.06 | 5.92 | -0.29 | -4.67% | 5.77 | 6.09 | 1223888 | 71925.05 | 8.02% | 220.00 |
| 2026-01-15 | 6.33 | 6.21 | -0.42 | -6.33% | 6.03 | 6.39 | 1807690 | 111927.44 | 11.84% | 47.00 |
| 2026-01-14 | 6.31 | 6.63 | 0.42 | 6.76% | 6.30 | 6.99 | 2895785 | 190859.22 | 18.97% | 92.00 |
| 2026-01-13 | 6.31 | 6.21 | 0.05 | 0.81% | 6.11 | 6.67 | 3006272 | 192162.36 | 19.69% | 133.00 |
| 2026-01-12 | 6.11 | 6.16 | 0.39 | 6.76% | 5.93 | 6.27 | 2203343 | 134460.42 | 14.43% | 30.00 |
| 2026-01-09 | 5.43 | 5.77 | 0.49 | 9.28% | 5.43 | 5.99 | 2057703 | 119485.31 | 13.48% | 60.00 |
| 2026-01-08 | 5.14 | 5.28 | 0.15 | 2.92% | 5.10 | 5.46 | 826648 | 43685.07 | 5.41% | 12.00 |
| 2026-01-07 | 5.29 | 5.13 | -0.13 | -2.47% | 5.10 | 5.30 | 497227 | 25638.50 | 3.26% | 0.00 |
| 2026-01-06 | 5.23 | 5.26 | 0.02 | 0.38% | 5.20 | 5.35 | 774901 | 40862.63 | 5.08% | 4.00 |
| 2026-01-05 | 4.84 | 5.24 | 0.40 | 8.26% | 4.83 | 5.43 | 1076429 | 55482.29 | 7.05% | 30.00 |
| 2025-12-31 | 4.84 | 4.84 | 0.04 | 0.83% | 4.80 | 4.90 | 284284 | 13811.45 | 1.86% | 0.00 |
| 2025-12-30 | 4.81 | 4.80 | -0.02 | -0.41% | 4.80 | 4.89 | 223711 | 10807.61 | 1.47% | 3.00 |
| 2025-12-29 | 4.84 | 4.82 | -0.04 | -0.82% | 4.80 | 4.87 | 224826 | 10865.04 | 1.47% | 0.00 |
| 2025-12-26 | 4.91 | 4.86 | -0.05 | -1.02% | 4.83 | 4.93 | 262537 | 12812.41 | 1.72% | 0.00 |
| 2025-12-25 | 4.89 | 4.91 | 0.01 | 0.20% | 4.80 | 4.93 | 310056 | 15110.98 | 2.03% | 0.00 |
| 2025-12-24 | 4.85 | 4.90 | 0.04 | 0.82% | 4.84 | 4.92 | 208833 | 10216.78 | 1.37% | 0.00 |
| 2025-12-23 | 4.98 | 4.86 | -0.13 | -2.61% | 4.84 | 5.00 | 304662 | 14934.94 | 2.00% | 0.00 |
| 2025-12-22 | 5.09 | 4.99 | -0.10 | -1.96% | 4.98 | 5.10 | 419362 | 21002.81 | 2.75% | 0.00 |
| 2025-12-19 | 5.06 | 5.09 | 0.04 | 0.79% | 4.95 | 5.23 | 757700 | 38671.11 | 4.96% | 38.00 |
| 2025-12-18 | 4.75 | 5.05 | 0.26 | 5.43% | 4.75 | 5.17 | 914350 | 45676.30 | 5.99% | 62.00 |
| 2025-12-17 | 4.68 | 4.79 | 0.11 | 2.35% | 4.68 | 4.93 | 482151 | 23155.31 | 3.16% | 0.00 |
| 2025-12-16 | 4.75 | 4.68 | -0.06 | -1.27% | 4.67 | 4.76 | 230604 | 10841.41 | 1.51% | 0.00 |
| 2025-12-15 | 4.80 | 4.74 | -0.07 | -1.46% | 4.73 | 4.83 | 206720 | 9886.86 | 1.35% | 0.00 |
| 2025-12-12 | 4.86 | 4.81 | -0.02 | -0.41% | 4.79 | 4.87 | 235195 | 11347.75 | 1.54% | 0.00 |
| 2025-12-11 | 5.00 | 4.83 | -0.15 | -3.01% | 4.82 | 5.00 | 274092 | 13367.41 | 1.80% | 6.00 |
| 2025-12-10 | 5.03 | 4.98 | -0.06 | -1.19% | 4.92 | 5.03 | 239850 | 11919.79 | 1.57% | 0.00 |
| 2025-12-09 | 5.10 | 5.04 | -0.07 | -1.37% | 5.02 | 5.15 | 245235 | 12423.21 | 1.61% | 24.00 |
| 2025-12-08 | 5.00 | 5.11 | 0.13 | 2.61% | 4.99 | 5.17 | 406849 | 20829.01 | 2.66% | 6.00 |
| 2025-12-05 | 4.86 | 4.98 | 0.11 | 2.26% | 4.81 | 4.99 | 288647 | 14167.66 | 1.89% | 0.00 |
| 2025-12-04 | 4.96 | 4.87 | -0.09 | -1.81% | 4.85 | 4.97 | 334620 | 16354.62 | 2.19% | 0.00 |
| 2025-12-03 | 5.18 | 4.96 | -0.21 | -4.06% | 4.95 | 5.18 | 582676 | 29248.20 | 3.82% | 82.00 |
| 2025-12-02 | 5.18 | 5.17 | -0.03 | -0.58% | 5.11 | 5.22 | 373747 | 19270.25 | 2.45% | 0.00 |
| 2025-12-01 | 5.21 | 5.20 | -0.02 | -0.38% | 5.13 | 5.22 | 435132 | 22523.06 | 2.85% | 34.00 |
| 2025-11-28 | 5.22 | 5.22 | 0.05 | 0.97% | 5.10 | 5.30 | 398728 | 20672.18 | 2.61% | 43.00 |
| 2025-11-27 | 5.30 | 5.17 | -0.14 | -2.64% | 5.17 | 5.31 | 460055 | 24006.82 | 3.01% | 10.00 |
| 2025-11-26 | 5.41 | 5.31 | -0.12 | -2.21% | 5.29 | 5.54 | 713381 | 38459.03 | 4.67% | 6.00 |
| 2025-11-25 | 5.31 | 5.43 | 0.17 | 3.23% | 5.27 | 5.59 | 978885 | 53483.75 | 6.41% | 415.00 |
| 2025-11-24 | 5.15 | 5.26 | 0.15 | 2.94% | 5.08 | 5.31 | 658376 | 34439.21 | 4.31% | 0.00 |
| 2025-11-21 | 5.15 | 5.11 | -0.11 | -2.11% | 5.09 | 5.30 | 630277 | 32665.29 | 4.13% | 0.00 |
| 2025-11-20 | 5.45 | 5.22 | -0.22 | -4.04% | 5.20 | 5.47 | 660526 | 35037.23 | 4.33% | 0.00 |
| 2025-11-19 | 5.38 | 5.44 | -0.08 | -1.45% | 5.27 | 5.46 | 1019676 | 54471.56 | 6.68% | 35.00 |
| 2025-11-18 | 5.13 | 5.52 | 0.34 | 6.56% | 5.12 | 5.63 | 1534930 | 83739.80 | 10.05% | 118.00 |
| 2025-11-17 | 5.20 | 5.18 | 0.00 | 0.00% | 5.16 | 5.44 | 1267590 | 66848.20 | 8.30% | 0.00 |
| 2025-11-07 | 4.90 | 5.18 | 0.34 | 7.02% | 4.78 | 5.23 | 1327924 | 67361.40 | 8.70% | 6.00 |
| 2025-11-06 | 4.90 | 4.84 | -0.08 | -1.63% | 4.81 | 4.93 | 333349 | 16144.72 | 2.18% | 0.00 |
| 2025-11-05 | 4.89 | 4.92 | 0.00 | 0.00% | 4.80 | 4.95 | 424744 | 20805.25 | 2.78% | 1.00 |
| 2025-11-04 | 4.82 | 4.92 | 0.08 | 1.65% | 4.78 | 4.97 | 576610 | 28129.16 | 3.78% | 10.00 |
| 2025-11-03 | 4.79 | 4.84 | 0.08 | 1.68% | 4.75 | 4.84 | 384591 | 18485.57 | 2.52% | 0.00 |
| 2025-10-31 | 4.60 | 4.76 | 0.16 | 3.48% | 4.59 | 4.78 | 507338 | 23920.94 | 3.32% | 18.00 |
| 2025-10-30 | 4.65 | 4.60 | -0.04 | -0.86% | 4.59 | 4.69 | 270125 | 12522.84 | 1.77% | 0.00 |
| 2025-10-29 | 4.67 | 4.64 | -0.05 | -1.07% | 4.59 | 4.68 | 260181 | 12031.92 | 1.70% | 0.00 |
| 2025-10-28 | 4.66 | 4.69 | 0.02 | 0.43% | 4.64 | 4.74 | 224576 | 10553.57 | 1.47% | 42.00 |
| 2025-10-27 | 4.70 | 4.67 | -0.02 | -0.43% | 4.64 | 4.73 | 196734 | 9194.17 | 1.29% | 0.00 |
| 2025-10-24 | 4.74 | 4.69 | -0.03 | -0.64% | 4.67 | 4.78 | 264358 | 12459.53 | 1.73% | 20.00 |
| 2025-10-23 | 4.59 | 4.72 | 0.15 | 3.28% | 4.53 | 4.74 | 418973 | 19425.29 | 2.74% | 0.00 |
| 2025-10-22 | 4.55 | 4.57 | -0.01 | -0.22% | 4.52 | 4.61 | 205874 | 9423.52 | 1.35% | 0.00 |
| 2025-10-21 | 4.51 | 4.58 | 0.05 | 1.10% | 4.49 | 4.59 | 268874 | 12221.81 | 1.76% | 0.00 |
| 2025-10-20 | 4.53 | 4.53 | 0.03 | 0.67% | 4.50 | 4.57 | 166548 | 7541.38 | 1.09% | 8.00 |
| 2025-10-17 | 4.57 | 4.50 | -0.06 | -1.32% | 4.49 | 4.60 | 230819 | 10464.96 | 1.51% | 0.00 |
| 2025-10-16 | 4.65 | 4.56 | -0.10 | -2.15% | 4.53 | 4.66 | 283978 | 12999.99 | 1.86% | 0.00 |
| 2025-10-15 | 4.60 | 4.66 | 0.05 | 1.08% | 4.57 | 4.68 | 204886 | 9509.31 | 1.34% | 0.00 |
| 2025-10-14 | 4.69 | 4.61 | -0.07 | -1.50% | 4.61 | 4.73 | 286782 | 13362.38 | 1.88% | 0.00 |
| 2025-10-13 | 4.60 | 4.68 | -0.04 | -0.85% | 4.51 | 4.71 | 282760 | 13142.12 | 1.85% | 0.00 |
| 2025-10-10 | 4.83 | 4.72 | -0.13 | -2.68% | 4.71 | 4.85 | 399695 | 18974.12 | 2.62% | 131.00 |
| 2025-10-09 | 4.80 | 4.85 | 0.04 | 0.83% | 4.76 | 4.90 | 337604 | 16292.25 | 2.21% | 0.00 |
| 2025-09-30 | 4.82 | 4.81 | 0.02 | 0.42% | 4.81 | 4.89 | 237451 | 11513.25 | 1.56% | 0.00 |
| 2025-09-29 | 4.77 | 4.79 | 0.02 | 0.42% | 4.68 | 4.81 | 236444 | 11238.65 | 1.55% | 38.00 |
| 2025-09-26 | 4.90 | 4.77 | -0.16 | -3.25% | 4.77 | 4.92 | 301771 | 14589.40 | 1.98% | 0.00 |
深证大盘股票行情在线 K线走势图
创业慧康(300451)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
