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 |
|---|
| 2025-08-01 | 5.86 | 5.95 | 0.16 | 2.76% | 5.77 | 5.96 | 1026528 | 60389.82 | 6.72% | 63.00 |
| 2025-07-31 | 5.74 | 5.79 | 0.00 | 0.00% | 5.74 | 5.97 | 824359 | 48229.51 | 5.40% | 8.00 |
| 2025-07-30 | 5.82 | 5.79 | -0.05 | -0.86% | 5.71 | 5.90 | 690635 | 40090.26 | 4.52% | 30.00 |
| 2025-07-29 | 5.78 | 5.84 | 0.02 | 0.34% | 5.69 | 5.86 | 504988 | 29148.85 | 3.31% | 8.00 |
| 2025-07-28 | 5.84 | 5.82 | -0.02 | -0.34% | 5.69 | 5.87 | 610644 | 35191.22 | 4.00% | 105.00 |
| 2025-07-25 | 5.71 | 5.84 | 0.15 | 2.64% | 5.66 | 5.89 | 912757 | 53034.82 | 5.98% | 15.00 |
| 2025-07-24 | 5.53 | 5.69 | 0.14 | 2.52% | 5.53 | 5.69 | 511197 | 28842.17 | 3.35% | 73.00 |
| 2025-07-23 | 5.60 | 5.55 | -0.06 | -1.07% | 5.53 | 5.67 | 391430 | 21932.34 | 2.56% | 0.00 |
| 2025-07-22 | 5.66 | 5.61 | -0.09 | -1.58% | 5.57 | 5.71 | 435521 | 24474.48 | 2.85% | 6.00 |
| 2025-07-21 | 5.65 | 5.70 | 0.04 | 0.71% | 5.61 | 5.83 | 535698 | 30647.50 | 3.51% | 0.00 |
| 2025-07-18 | 5.68 | 5.66 | -0.01 | -0.18% | 5.63 | 5.77 | 421767 | 23999.52 | 2.76% | 7.00 |
| 2025-07-17 | 5.55 | 5.67 | 0.08 | 1.43% | 5.55 | 5.69 | 477526 | 26943.92 | 3.13% | 5.00 |
| 2025-07-16 | 5.57 | 5.59 | -0.01 | -0.18% | 5.54 | 5.66 | 550982 | 30864.64 | 3.61% | 20.00 |
| 2025-07-15 | 5.51 | 5.60 | 0.08 | 1.45% | 5.35 | 5.62 | 719471 | 39485.50 | 4.71% | 0.00 |
| 2025-07-14 | 5.62 | 5.52 | -0.07 | -1.25% | 5.47 | 5.62 | 380413 | 20965.16 | 2.49% | 0.00 |
| 2025-07-11 | 5.47 | 5.59 | 0.13 | 2.38% | 5.41 | 5.63 | 570889 | 31669.38 | 3.74% | 17.00 |
| 2025-07-10 | 5.42 | 5.46 | -0.04 | -0.73% | 5.36 | 5.51 | 450574 | 24517.52 | 2.95% | 0.00 |
| 2025-07-09 | 5.53 | 5.50 | -0.05 | -0.90% | 5.48 | 5.57 | 328847 | 18175.79 | 2.15% | 0.00 |
| 2025-07-08 | 5.48 | 5.55 | 0.08 | 1.46% | 5.42 | 5.55 | 354376 | 19577.26 | 2.32% | 0.00 |
| 2025-07-07 | 5.50 | 5.47 | -0.05 | -0.91% | 5.46 | 5.56 | 289780 | 15902.14 | 1.90% | 40.00 |
| 2025-07-04 | 5.57 | 5.52 | -0.05 | -0.90% | 5.50 | 5.63 | 450399 | 25061.25 | 2.95% | 77.00 |
| 2025-07-03 | 5.54 | 5.57 | 0.00 | 0.00% | 5.53 | 5.60 | 311028 | 17286.32 | 2.04% | 2.00 |
| 2025-07-02 | 5.63 | 5.57 | -0.16 | -2.79% | 5.51 | 5.67 | 537160 | 29911.93 | 3.52% | 21.00 |
| 2025-07-01 | 5.84 | 5.73 | 0.08 | 1.42% | 5.62 | 5.90 | 749799 | 43005.56 | 4.91% | 23.00 |
| 2025-06-30 | 5.69 | 5.65 | -0.04 | -0.70% | 5.59 | 5.71 | 592062 | 33358.75 | 3.88% | 36.00 |
| 2025-06-27 | 5.56 | 5.69 | 0.10 | 1.79% | 5.52 | 5.97 | 1160170 | 66737.81 | 7.60% | 0.00 |
| 2025-06-26 | 5.52 | 5.59 | 0.07 | 1.27% | 5.52 | 5.72 | 894262 | 50325.02 | 5.86% | 23.00 |
| 2025-06-25 | 5.36 | 5.52 | 0.13 | 2.41% | 5.35 | 5.54 | 683530 | 37275.85 | 4.48% | 123.00 |
| 2025-06-24 | 5.39 | 5.39 | -0.02 | -0.37% | 5.28 | 5.46 | 697380 | 37389.93 | 4.57% | 26.00 |
| 2025-06-23 | 5.01 | 5.41 | 0.35 | 6.92% | 5.00 | 5.50 | 964077 | 51411.38 | 6.31% | 15.00 |
| 2025-06-20 | 5.15 | 5.06 | -0.10 | -1.94% | 5.06 | 5.18 | 273389 | 13931.26 | 1.79% | 0.00 |
| 2025-06-19 | 5.31 | 5.16 | -0.15 | -2.82% | 5.15 | 5.34 | 386027 | 20164.86 | 2.53% | 0.00 |
| 2025-06-18 | 5.38 | 5.31 | -0.12 | -2.21% | 5.30 | 5.43 | 444202 | 23719.28 | 2.91% | 0.00 |
| 2025-06-17 | 5.45 | 5.43 | 0.06 | 1.12% | 5.41 | 5.62 | 610983 | 33580.68 | 4.00% | 50.00 |
| 2025-06-16 | 5.31 | 5.37 | 0.05 | 0.94% | 5.26 | 5.42 | 386929 | 20677.70 | 2.53% | 76.00 |
| 2025-06-13 | 5.49 | 5.32 | -0.20 | -3.62% | 5.31 | 5.50 | 580634 | 31168.53 | 3.80% | 2.00 |
| 2025-06-12 | 5.44 | 5.52 | 0.06 | 1.10% | 5.39 | 5.65 | 620659 | 34311.62 | 4.07% | 0.00 |
| 2025-06-11 | 5.47 | 5.46 | -0.01 | -0.18% | 5.45 | 5.56 | 358017 | 19669.83 | 2.35% | 6.00 |
| 2025-06-10 | 5.61 | 5.47 | -0.11 | -1.97% | 5.38 | 5.65 | 507153 | 27824.76 | 3.32% | 17.00 |
| 2025-06-09 | 5.41 | 5.58 | 0.16 | 2.95% | 5.39 | 5.67 | 689975 | 38472.88 | 4.52% | 0.00 |
| 2025-06-06 | 5.45 | 5.42 | -0.08 | -1.45% | 5.39 | 5.49 | 344359 | 18664.77 | 2.26% | 25.00 |
| 2025-06-05 | 5.41 | 5.50 | 0.10 | 1.85% | 5.34 | 5.51 | 522798 | 28506.70 | 3.42% | 2.00 |
| 2025-06-04 | 5.38 | 5.40 | 0.00 | 0.00% | 5.37 | 5.43 | 329229 | 17769.58 | 2.16% | 8.00 |
| 2025-06-03 | 5.34 | 5.40 | 0.01 | 0.19% | 5.32 | 5.47 | 358217 | 19396.93 | 2.35% | 0.00 |
| 2025-05-30 | 5.48 | 5.39 | -0.15 | -2.71% | 5.32 | 5.52 | 515084 | 27892.01 | 3.37% | 60.00 |
| 2025-05-29 | 5.38 | 5.54 | 0.17 | 3.17% | 5.35 | 5.54 | 570468 | 31183.80 | 3.74% | 35.00 |
| 2025-05-28 | 5.48 | 5.37 | -0.13 | -2.36% | 5.33 | 5.51 | 495434 | 26700.16 | 3.25% | 107.00 |
| 2025-05-27 | 5.54 | 5.50 | -0.07 | -1.26% | 5.45 | 5.57 | 485084 | 26697.30 | 3.18% | 0.00 |
| 2025-05-26 | 5.39 | 5.57 | 0.02 | 0.36% | 5.37 | 5.59 | 927435 | 50679.43 | 6.07% | 0.00 |
| 2025-05-23 | 5.25 | 5.55 | 0.30 | 5.71% | 5.24 | 5.90 | 1483638 | 83037.41 | 9.72% | 31.00 |
| 2025-05-22 | 5.37 | 5.25 | -0.09 | -1.69% | 5.25 | 5.42 | 472296 | 25191.03 | 3.09% | 0.00 |
| 2025-05-21 | 5.40 | 5.34 | -0.07 | -1.29% | 5.31 | 5.41 | 272961 | 14577.68 | 1.79% | 0.00 |
| 2025-05-20 | 5.36 | 5.41 | 0.03 | 0.56% | 5.32 | 5.43 | 291814 | 15732.72 | 1.91% | 14.00 |
| 2025-05-19 | 5.40 | 5.38 | 0.01 | 0.19% | 5.24 | 5.40 | 409361 | 21752.84 | 2.68% | 0.00 |
| 2025-05-16 | 5.33 | 5.37 | -0.01 | -0.19% | 5.29 | 5.42 | 404962 | 21751.35 | 2.65% | 46.00 |
| 2025-05-15 | 5.70 | 5.38 | -0.39 | -6.76% | 5.34 | 5.71 | 904224 | 49229.81 | 5.92% | 0.00 |
| 2025-05-14 | 5.70 | 5.77 | 0.03 | 0.52% | 5.67 | 5.85 | 594284 | 34267.77 | 3.89% | 50.00 |
| 2025-05-13 | 5.76 | 5.74 | 0.06 | 1.06% | 5.65 | 5.82 | 705108 | 40413.95 | 4.62% | 0.00 |
| 2025-05-12 | 5.74 | 5.68 | 0.02 | 0.35% | 5.65 | 5.76 | 377573 | 21475.20 | 2.47% | 183.00 |
| 2025-05-09 | 5.81 | 5.66 | -0.17 | -2.92% | 5.65 | 5.83 | 396193 | 22565.57 | 2.60% | 137.00 |
| 2025-05-08 | 5.82 | 5.83 | 0.02 | 0.34% | 5.78 | 5.89 | 462763 | 27057.68 | 3.03% | 132.00 |
| 2025-05-07 | 6.01 | 5.81 | -0.07 | -1.19% | 5.74 | 6.05 | 554278 | 32434.83 | 3.63% | 12.00 |
| 2025-05-06 | 5.82 | 5.88 | 0.18 | 3.16% | 5.79 | 5.94 | 609885 | 35777.89 | 3.99% | 155.00 |
| 2025-04-30 | 5.66 | 5.70 | 0.10 | 1.79% | 5.56 | 5.78 | 648459 | 37005.79 | 4.25% | 25.00 |
| 2025-04-29 | 5.22 | 5.60 | 0.37 | 7.07% | 5.17 | 5.75 | 1125492 | 62537.36 | 7.37% | 36.00 |
| 2025-04-28 | 5.20 | 5.23 | -0.16 | -2.97% | 5.20 | 5.39 | 611164 | 32137.81 | 4.00% | 6.00 |
| 2025-04-25 | 5.64 | 5.39 | 0.07 | 1.32% | 5.39 | 5.88 | 983251 | 54895.67 | 6.44% | 0.00 |
| 2025-04-24 | 5.53 | 5.32 | -0.23 | -4.14% | 5.30 | 5.56 | 458830 | 24667.61 | 3.01% | 3.00 |
| 2025-04-23 | 5.52 | 5.55 | 0.08 | 1.46% | 5.51 | 5.64 | 502940 | 28030.07 | 3.29% | 136.00 |
| 2025-04-22 | 5.52 | 5.47 | -0.07 | -1.26% | 5.42 | 5.58 | 436140 | 23937.44 | 2.86% | 17.00 |
| 2025-04-21 | 5.28 | 5.54 | 0.26 | 4.92% | 5.21 | 5.54 | 543741 | 29462.71 | 3.56% | 147.00 |
| 2025-04-18 | 5.34 | 5.28 | -0.07 | -1.31% | 5.23 | 5.38 | 351389 | 18568.95 | 2.30% | 50.00 |
| 2025-04-17 | 5.36 | 5.35 | -0.04 | -0.74% | 5.32 | 5.48 | 386557 | 20908.39 | 2.53% | 0.00 |
| 2025-04-16 | 5.48 | 5.39 | -0.13 | -2.36% | 5.26 | 5.49 | 505747 | 27231.98 | 3.31% | 0.00 |
| 2025-04-15 | 5.61 | 5.52 | -0.14 | -2.47% | 5.41 | 5.63 | 705908 | 38839.71 | 4.62% | 63.00 |
| 2025-04-14 | 5.73 | 5.66 | 0.01 | 0.18% | 5.65 | 5.80 | 582858 | 33353.48 | 3.82% | 28.00 |
| 2025-04-11 | 5.47 | 5.65 | 0.10 | 1.80% | 5.47 | 5.78 | 726688 | 41224.05 | 4.76% | 50.00 |
| 2025-04-10 | 5.60 | 5.55 | 0.09 | 1.65% | 5.54 | 5.77 | 800496 | 45255.20 | 5.24% | 10.00 |
| 2025-04-09 | 5.18 | 5.46 | 0.20 | 3.80% | 4.82 | 5.52 | 930105 | 48791.76 | 6.09% | 5.00 |
| 2025-04-08 | 5.05 | 5.26 | 0.30 | 6.05% | 5.05 | 5.41 | 1068819 | 56117.41 | 7.00% | 5.00 |
深证大盘股票行情在线 K线走势图
