必创科技(300667)股票行情
必创科技(300667)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 | 19.89 | 20.43 | 0.71 | 3.60% | 19.36 | 20.79 | 223290 | 45393.48 | 12.93% | 50.00 |
| 2026-02-02 | 18.30 | 19.72 | 1.26 | 6.83% | 17.91 | 20.66 | 244754 | 47958.61 | 14.18% | 0.00 |
| 2026-01-30 | 18.27 | 18.46 | 0.00 | 0.00% | 17.62 | 18.65 | 85671 | 15526.87 | 4.96% | 0.00 |
| 2026-01-29 | 19.00 | 18.46 | -0.52 | -2.74% | 18.38 | 19.50 | 92271 | 17335.86 | 5.35% | 0.00 |
| 2026-01-28 | 18.58 | 18.98 | 0.30 | 1.61% | 18.40 | 19.53 | 118761 | 22779.29 | 6.88% | 0.00 |
| 2026-01-27 | 18.73 | 18.68 | -0.04 | -0.21% | 17.88 | 18.89 | 84530 | 15527.63 | 4.90% | 0.00 |
| 2026-01-26 | 20.01 | 18.72 | -1.04 | -5.26% | 18.51 | 20.14 | 152588 | 29013.80 | 8.84% | 0.00 |
| 2026-01-23 | 19.20 | 19.76 | 0.49 | 2.54% | 19.11 | 19.77 | 109050 | 21328.28 | 6.32% | 8.00 |
| 2026-01-22 | 18.85 | 19.27 | 0.42 | 2.23% | 18.65 | 19.29 | 87388 | 16611.51 | 5.06% | 0.00 |
| 2026-01-21 | 19.06 | 18.85 | -0.43 | -2.23% | 18.81 | 19.52 | 87454 | 16682.82 | 5.07% | 10.00 |
| 2026-01-20 | 18.86 | 19.28 | 0.43 | 2.28% | 18.65 | 19.50 | 160338 | 30811.08 | 9.29% | 20.00 |
| 2026-01-19 | 18.47 | 18.85 | 0.13 | 0.69% | 18.38 | 19.15 | 118361 | 22209.31 | 6.86% | 0.00 |
| 2026-01-16 | 18.19 | 18.72 | 0.64 | 3.54% | 17.71 | 19.05 | 141943 | 26176.04 | 8.22% | 0.00 |
| 2026-01-15 | 18.19 | 18.08 | -0.27 | -1.47% | 17.85 | 18.43 | 83531 | 15070.71 | 4.84% | 0.00 |
| 2026-01-14 | 18.71 | 18.35 | -0.43 | -2.29% | 18.25 | 19.17 | 173043 | 32177.03 | 10.02% | 1.00 |
| 2026-01-13 | 19.60 | 18.78 | -0.99 | -5.01% | 18.72 | 19.70 | 166571 | 31734.25 | 9.65% | 0.00 |
| 2026-01-12 | 18.69 | 19.77 | 1.19 | 6.40% | 18.60 | 20.20 | 219167 | 42519.09 | 12.70% | 0.00 |
| 2026-01-09 | 18.40 | 18.58 | 0.18 | 0.98% | 18.21 | 18.84 | 130205 | 24138.03 | 7.54% | 5.00 |
| 2026-01-08 | 17.75 | 18.40 | 0.60 | 3.37% | 17.71 | 18.58 | 120029 | 21950.16 | 6.95% | 8.00 |
| 2026-01-07 | 17.87 | 17.80 | -0.08 | -0.45% | 17.67 | 18.10 | 78470 | 14020.95 | 4.55% | 0.00 |
| 2026-01-06 | 17.63 | 17.88 | 0.17 | 0.96% | 17.57 | 17.94 | 81478 | 14524.95 | 4.72% | 0.00 |
| 2026-01-05 | 17.68 | 17.71 | 0.03 | 0.17% | 17.48 | 17.85 | 69780 | 12326.15 | 4.04% | 0.00 |
| 2025-12-31 | 17.42 | 17.68 | 0.25 | 1.43% | 17.30 | 17.80 | 67631 | 11897.87 | 3.92% | 1.00 |
| 2025-12-30 | 17.43 | 17.43 | -0.13 | -0.74% | 17.35 | 17.75 | 62043 | 10889.18 | 3.59% | 0.00 |
| 2025-12-29 | 17.56 | 17.56 | -0.05 | -0.28% | 17.30 | 17.64 | 52690 | 9204.02 | 3.05% | 0.00 |
| 2025-12-26 | 17.73 | 17.61 | -0.19 | -1.07% | 17.45 | 17.86 | 82180 | 14495.53 | 4.76% | 0.00 |
| 2025-12-25 | 17.36 | 17.80 | 0.32 | 1.83% | 17.33 | 17.96 | 91040 | 16141.36 | 5.27% | 0.00 |
| 2025-12-24 | 17.03 | 17.48 | 0.32 | 1.86% | 16.93 | 17.62 | 66713 | 11592.14 | 3.86% | 0.00 |
| 2025-12-23 | 17.25 | 17.16 | -0.20 | -1.15% | 17.07 | 17.57 | 64716 | 11179.11 | 3.75% | 10.00 |
| 2025-12-22 | 17.78 | 17.36 | -0.29 | -1.64% | 17.31 | 17.87 | 72939 | 12756.40 | 4.23% | 0.00 |
| 2025-12-19 | 17.22 | 17.65 | 0.51 | 2.98% | 17.20 | 18.19 | 114098 | 20128.33 | 6.61% | 0.00 |
| 2025-12-18 | 16.39 | 17.14 | 0.64 | 3.88% | 16.34 | 17.48 | 123615 | 21233.01 | 7.16% | 20.00 |
| 2025-12-17 | 16.71 | 16.50 | -0.31 | -1.84% | 16.10 | 16.89 | 98264 | 16097.01 | 5.69% | 0.00 |
| 2025-12-16 | 17.14 | 16.81 | -0.48 | -2.78% | 16.73 | 17.20 | 90632 | 15307.80 | 5.25% | 0.00 |
| 2025-12-15 | 17.51 | 17.29 | -0.19 | -1.09% | 17.20 | 17.69 | 107926 | 18765.96 | 6.25% | 8.00 |
| 2025-12-12 | 17.00 | 17.48 | 0.42 | 2.46% | 16.83 | 17.79 | 144790 | 25142.23 | 8.39% | 0.00 |
| 2025-12-11 | 16.99 | 17.06 | 0.16 | 0.95% | 16.92 | 17.31 | 97937 | 16767.02 | 5.67% | 0.00 |
| 2025-12-10 | 16.89 | 16.90 | -0.08 | -0.47% | 16.81 | 17.56 | 84897 | 14464.91 | 4.92% | 0.00 |
| 2025-12-09 | 17.27 | 16.98 | -0.30 | -1.74% | 16.96 | 17.36 | 66602 | 11394.23 | 3.86% | 0.00 |
| 2025-12-08 | 17.08 | 17.28 | 0.39 | 2.31% | 16.98 | 17.55 | 115760 | 20003.35 | 6.71% | 0.00 |
| 2025-12-05 | 16.53 | 16.89 | 0.36 | 2.18% | 16.43 | 16.95 | 76243 | 12800.42 | 4.42% | 0.00 |
| 2025-12-04 | 16.85 | 16.53 | -0.18 | -1.08% | 16.49 | 16.94 | 71492 | 11866.77 | 4.14% | 0.00 |
| 2025-12-03 | 17.02 | 16.71 | -0.18 | -1.07% | 16.58 | 17.09 | 95901 | 16056.35 | 5.56% | 0.00 |
| 2025-12-02 | 16.43 | 16.89 | 0.39 | 2.36% | 16.32 | 17.38 | 172283 | 29153.17 | 9.98% | 0.00 |
| 2025-12-01 | 16.26 | 16.50 | 0.28 | 1.73% | 16.15 | 16.61 | 59736 | 9830.77 | 3.46% | 0.00 |
| 2025-11-28 | 16.00 | 16.22 | 0.18 | 1.12% | 15.91 | 16.23 | 36141 | 5816.79 | 2.09% | 0.00 |
| 2025-11-27 | 15.91 | 16.04 | 0.11 | 0.69% | 15.78 | 16.16 | 38750 | 6202.90 | 2.24% | 0.00 |
| 2025-11-26 | 16.06 | 15.93 | -0.16 | -0.99% | 15.92 | 16.29 | 44081 | 7095.83 | 2.55% | 0.00 |
| 2025-11-25 | 15.88 | 16.09 | 0.28 | 1.77% | 15.84 | 16.28 | 54131 | 8725.78 | 3.14% | 0.00 |
| 2025-11-24 | 15.36 | 15.81 | 0.59 | 3.88% | 15.30 | 15.87 | 55086 | 8595.87 | 3.19% | 0.00 |
| 2025-11-21 | 15.80 | 15.22 | -0.81 | -5.05% | 15.16 | 16.04 | 69101 | 10680.29 | 4.00% | 0.00 |
| 2025-11-20 | 16.18 | 16.03 | -0.07 | -0.43% | 15.88 | 16.35 | 49158 | 7905.52 | 2.85% | 0.00 |
| 2025-11-19 | 16.25 | 16.10 | -0.15 | -0.92% | 15.93 | 16.39 | 60400 | 9755.22 | 3.50% | 0.00 |
| 2025-11-18 | 16.10 | 16.25 | 0.15 | 0.93% | 15.96 | 16.32 | 51607 | 8349.06 | 2.99% | 0.00 |
| 2025-11-17 | 15.93 | 16.10 | 0.20 | 1.26% | 15.90 | 16.17 | 35790 | 5739.71 | 2.07% | 0.00 |
| 2025-11-14 | 15.80 | 15.90 | 0.03 | 0.19% | 15.68 | 16.11 | 39917 | 6385.36 | 2.31% | 0.00 |
| 2025-11-13 | 15.84 | 15.87 | 0.01 | 0.06% | 15.69 | 15.98 | 32888 | 5220.00 | 1.91% | 0.00 |
| 2025-11-12 | 16.05 | 15.86 | -0.23 | -1.43% | 15.67 | 16.08 | 48497 | 7677.30 | 2.81% | 0.00 |
| 2025-11-11 | 16.06 | 16.09 | 0.01 | 0.06% | 16.03 | 16.25 | 39743 | 6411.62 | 2.30% | 0.00 |
| 2025-11-10 | 16.16 | 16.08 | -0.11 | -0.68% | 16.00 | 16.28 | 45694 | 7362.89 | 2.65% | 0.00 |
| 2025-11-07 | 16.36 | 16.19 | -0.25 | -1.52% | 16.15 | 16.44 | 48724 | 7917.49 | 2.82% | 0.00 |
| 2025-11-06 | 16.35 | 16.44 | 0.09 | 0.55% | 16.24 | 16.57 | 52988 | 8700.76 | 3.07% | 0.00 |
| 2025-11-05 | 16.10 | 16.35 | 0.02 | 0.12% | 16.10 | 16.44 | 52531 | 8552.55 | 3.04% | 0.00 |
| 2025-11-04 | 16.40 | 16.33 | -0.12 | -0.73% | 16.16 | 16.45 | 54905 | 8947.90 | 3.18% | 0.00 |
| 2025-11-03 | 16.30 | 16.45 | 0.13 | 0.80% | 16.13 | 16.52 | 66035 | 10793.41 | 3.83% | 0.00 |
| 2025-10-31 | 16.54 | 16.32 | -0.25 | -1.51% | 16.30 | 16.62 | 98060 | 16102.76 | 5.68% | 10.00 |
| 2025-10-30 | 16.24 | 16.57 | 0.27 | 1.66% | 16.06 | 16.83 | 136133 | 22477.89 | 7.89% | 0.00 |
| 2025-10-29 | 16.05 | 16.30 | 0.18 | 1.12% | 15.97 | 16.78 | 92846 | 15152.54 | 5.38% | 0.00 |
| 2025-10-28 | 15.93 | 16.12 | 0.09 | 0.56% | 15.78 | 16.31 | 73455 | 11853.76 | 4.26% | 0.00 |
| 2025-10-27 | 15.89 | 16.03 | 0.06 | 0.38% | 15.58 | 16.14 | 87186 | 13859.53 | 5.05% | 10.00 |
| 2025-10-24 | 15.82 | 15.97 | 0.16 | 1.01% | 15.80 | 16.11 | 96879 | 15471.42 | 5.61% | 0.00 |
| 2025-10-23 | 15.31 | 15.81 | 0.40 | 2.60% | 15.21 | 15.98 | 78823 | 12260.35 | 4.57% | 0.00 |
| 2025-10-22 | 15.40 | 15.41 | -0.05 | -0.32% | 15.24 | 15.60 | 45276 | 6990.91 | 2.62% | 0.00 |
| 2025-10-21 | 15.09 | 15.46 | 0.42 | 2.79% | 15.04 | 15.47 | 64817 | 9953.98 | 3.75% | 0.00 |
| 2025-10-20 | 15.20 | 15.04 | 0.13 | 0.87% | 14.88 | 15.29 | 56892 | 8582.02 | 3.30% | 0.00 |
| 2025-10-17 | 15.67 | 14.91 | -0.77 | -4.91% | 14.87 | 15.81 | 99027 | 15169.63 | 5.74% | 10.00 |
| 2025-10-16 | 15.06 | 15.68 | 0.60 | 3.98% | 15.06 | 15.99 | 143111 | 22364.01 | 8.29% | 17.00 |
| 2025-10-15 | 14.94 | 15.08 | 0.16 | 1.07% | 14.76 | 15.27 | 43682 | 6562.47 | 2.53% | 0.00 |
| 2025-10-14 | 15.47 | 14.92 | -0.47 | -3.05% | 14.83 | 15.67 | 61990 | 9411.31 | 3.59% | 0.00 |
| 2025-10-13 | 15.00 | 15.39 | -0.09 | -0.58% | 14.50 | 15.46 | 52881 | 8026.56 | 3.06% | 0.00 |
深证大盘股票行情在线 K线走势图
必创科技(300667)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
