创业黑马(300688)股票行情
创业黑马(300688)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 | 33.20 | 34.21 | 1.17 | 3.54% | 33.05 | 34.30 | 121290 | 40958.10 | 8.18% | 10.00 |
| 2025-07-31 | 33.50 | 33.04 | -0.35 | -1.05% | 32.88 | 33.89 | 89324 | 29851.87 | 6.02% | 0.00 |
| 2025-07-30 | 33.22 | 33.39 | -0.03 | -0.09% | 33.06 | 34.17 | 82369 | 27606.54 | 5.55% | 0.00 |
| 2025-07-29 | 34.29 | 33.42 | -0.87 | -2.54% | 33.02 | 34.34 | 87190 | 29174.40 | 5.88% | 3.00 |
| 2025-07-28 | 34.50 | 34.29 | -0.30 | -0.87% | 33.90 | 34.53 | 75275 | 25766.39 | 5.08% | 0.00 |
| 2025-07-25 | 32.72 | 34.59 | 1.74 | 5.30% | 32.69 | 35.25 | 167919 | 57259.66 | 11.32% | 0.00 |
| 2025-07-24 | 33.00 | 32.85 | -0.07 | -0.21% | 32.64 | 33.16 | 55324 | 18154.87 | 3.73% | 0.00 |
| 2025-07-23 | 33.33 | 32.92 | -0.56 | -1.67% | 32.81 | 33.46 | 56841 | 18797.25 | 3.83% | 10.00 |
| 2025-07-22 | 33.85 | 33.48 | -0.38 | -1.12% | 33.36 | 34.92 | 93012 | 31565.02 | 6.27% | 10.00 |
| 2025-07-21 | 32.95 | 33.86 | 1.07 | 3.26% | 32.90 | 34.25 | 133526 | 45122.12 | 9.00% | 1.00 |
| 2025-07-18 | 32.97 | 32.79 | 0.09 | 0.28% | 32.67 | 33.66 | 81849 | 27022.90 | 5.52% | 8.00 |
| 2025-07-17 | 32.34 | 32.70 | -0.05 | -0.15% | 32.23 | 32.87 | 61616 | 20116.89 | 4.16% | 10.00 |
| 2025-07-16 | 32.90 | 32.75 | 0.02 | 0.06% | 32.55 | 33.86 | 97745 | 32274.95 | 6.59% | 0.00 |
| 2025-07-15 | 32.39 | 32.73 | 0.23 | 0.71% | 31.97 | 32.88 | 74448 | 24111.68 | 5.02% | 8.00 |
| 2025-07-14 | 32.60 | 32.50 | -0.35 | -1.07% | 32.27 | 32.89 | 58214 | 18928.66 | 3.93% | 0.00 |
| 2025-07-11 | 33.21 | 32.85 | -0.73 | -2.17% | 32.70 | 33.43 | 85907 | 28298.03 | 5.79% | 0.00 |
| 2025-07-10 | 33.15 | 33.58 | 0.12 | 0.36% | 33.01 | 34.32 | 110583 | 37142.00 | 7.46% | 7.00 |
| 2025-07-09 | 33.75 | 33.46 | -0.34 | -1.01% | 33.46 | 34.73 | 138868 | 47288.21 | 9.36% | 7.00 |
| 2025-07-08 | 33.29 | 33.80 | 0.17 | 0.51% | 33.22 | 34.00 | 112955 | 37942.32 | 7.62% | 0.00 |
| 2025-07-07 | 32.41 | 33.63 | 1.37 | 4.25% | 31.87 | 34.09 | 174342 | 57710.99 | 11.76% | 8.00 |
| 2025-07-04 | 32.42 | 32.26 | -0.71 | -2.15% | 32.14 | 33.67 | 121653 | 39715.40 | 8.20% | 14.00 |
| 2025-07-03 | 31.44 | 32.97 | 1.50 | 4.77% | 31.31 | 33.58 | 187236 | 61059.20 | 12.63% | 5.00 |
| 2025-07-02 | 31.34 | 31.47 | -0.15 | -0.47% | 30.94 | 32.05 | 87136 | 27321.85 | 5.88% | 6.00 |
| 2025-07-01 | 31.96 | 31.62 | -0.26 | -0.82% | 31.48 | 32.70 | 124963 | 40020.74 | 8.43% | 0.00 |
| 2025-06-30 | 32.00 | 31.88 | -0.90 | -2.75% | 31.53 | 32.50 | 152344 | 48657.52 | 10.27% | 0.00 |
| 2025-06-27 | 31.21 | 32.78 | 1.57 | 5.03% | 31.00 | 33.05 | 200016 | 64459.74 | 13.49% | 0.00 |
| 2025-06-26 | 31.20 | 31.21 | -0.01 | -0.03% | 30.93 | 32.28 | 135228 | 42742.59 | 9.12% | 0.00 |
| 2025-06-25 | 30.35 | 31.22 | 0.87 | 2.87% | 30.19 | 31.35 | 124680 | 38584.89 | 8.41% | 0.00 |
| 2025-06-24 | 30.09 | 30.35 | 0.45 | 1.51% | 30.09 | 30.80 | 78854 | 23983.04 | 5.32% | 0.00 |
| 2025-06-23 | 28.35 | 29.90 | 1.08 | 3.75% | 28.35 | 30.06 | 67439 | 19902.50 | 4.55% | 3.00 |
| 2025-06-20 | 29.35 | 28.82 | -0.69 | -2.34% | 28.70 | 29.62 | 49484 | 14381.30 | 3.34% | 0.00 |
| 2025-06-19 | 30.15 | 29.51 | -0.70 | -2.32% | 29.17 | 30.28 | 83882 | 24890.44 | 5.66% | 0.00 |
| 2025-06-18 | 29.37 | 30.21 | 0.28 | 0.94% | 29.26 | 31.40 | 115315 | 34832.44 | 7.78% | 0.00 |
| 2025-06-17 | 30.22 | 29.93 | 0.41 | 1.39% | 29.50 | 30.28 | 67291 | 20086.84 | 4.54% | 3.00 |
| 2025-06-16 | 28.19 | 29.52 | 1.14 | 4.02% | 28.16 | 29.98 | 87053 | 25539.52 | 5.87% | 5.00 |
| 2025-06-13 | 29.50 | 28.38 | -1.42 | -4.77% | 28.34 | 29.60 | 80118 | 23093.12 | 5.40% | 1.00 |
| 2025-06-12 | 29.98 | 29.80 | -0.46 | -1.52% | 29.70 | 30.40 | 61287 | 18379.04 | 4.13% | 0.00 |
| 2025-06-11 | 29.87 | 30.26 | 0.40 | 1.34% | 29.64 | 30.40 | 80025 | 24067.37 | 5.40% | 0.00 |
| 2025-06-10 | 29.99 | 29.86 | -0.44 | -1.45% | 29.36 | 30.36 | 69033 | 20612.95 | 4.66% | 0.00 |
| 2025-06-09 | 30.45 | 30.30 | 0.55 | 1.85% | 30.08 | 30.71 | 86526 | 26249.17 | 5.83% | 10.00 |
| 2025-06-06 | 30.11 | 29.75 | -0.34 | -1.13% | 29.64 | 30.28 | 54171 | 16174.50 | 3.65% | 8.00 |
| 2025-06-05 | 30.60 | 30.09 | -0.25 | -0.82% | 29.90 | 30.67 | 69990 | 21140.70 | 4.72% | 0.00 |
| 2025-06-04 | 30.82 | 30.34 | -0.14 | -0.46% | 30.18 | 30.86 | 80133 | 24378.17 | 5.40% | 7.00 |
| 2025-06-03 | 29.38 | 30.48 | 1.11 | 3.78% | 29.22 | 30.97 | 134238 | 40752.72 | 9.05% | 5.00 |
| 2025-05-30 | 29.63 | 29.37 | -0.54 | -1.81% | 29.15 | 29.80 | 71349 | 20944.67 | 4.81% | 5.00 |
| 2025-05-29 | 28.78 | 29.91 | 1.15 | 4.00% | 28.57 | 30.02 | 112678 | 33444.87 | 7.60% | 0.00 |
| 2025-05-28 | 28.90 | 28.76 | -0.14 | -0.48% | 28.61 | 29.70 | 57654 | 16745.12 | 3.89% | 0.00 |
| 2025-05-27 | 28.99 | 28.90 | 0.12 | 0.42% | 28.30 | 29.18 | 57574 | 16529.80 | 3.88% | 14.00 |
| 2025-05-26 | 28.25 | 28.78 | 0.53 | 1.88% | 28.11 | 28.90 | 48437 | 13837.65 | 3.27% | 7.00 |
| 2025-05-23 | 29.30 | 28.25 | -1.15 | -3.91% | 28.20 | 29.41 | 77766 | 22330.35 | 5.24% | 0.00 |
| 2025-05-22 | 29.71 | 29.40 | -0.37 | -1.24% | 29.22 | 29.95 | 79152 | 23406.29 | 5.34% | 0.00 |
| 2025-05-21 | 30.02 | 29.77 | -0.43 | -1.42% | 29.51 | 30.50 | 121766 | 36475.85 | 8.21% | 17.00 |
| 2025-05-20 | 29.37 | 30.20 | 0.69 | 2.34% | 28.75 | 30.77 | 169497 | 50845.02 | 11.43% | 29.00 |
| 2025-05-19 | 28.51 | 29.51 | 1.89 | 6.84% | 28.10 | 29.88 | 178315 | 51992.72 | 12.02% | 30.00 |
| 2025-05-16 | 27.21 | 27.62 | 0.18 | 0.66% | 27.05 | 28.09 | 43666 | 12039.52 | 2.94% | 0.00 |
| 2025-05-15 | 28.68 | 27.44 | -0.66 | -2.35% | 27.40 | 28.95 | 63183 | 17648.47 | 4.26% | 0.00 |
| 2025-05-14 | 27.91 | 28.10 | 0.10 | 0.36% | 27.72 | 28.39 | 43248 | 12116.61 | 2.92% | 5.00 |
| 2025-05-13 | 28.75 | 28.00 | -0.27 | -0.96% | 28.00 | 28.80 | 45689 | 12954.53 | 3.08% | 0.00 |
| 2025-05-12 | 28.08 | 28.27 | 0.41 | 1.47% | 28.00 | 28.39 | 39387 | 11101.49 | 2.66% | 7.00 |
| 2025-05-09 | 28.50 | 27.86 | -0.67 | -2.35% | 27.78 | 28.50 | 41370 | 11584.03 | 2.79% | 6.00 |
| 2025-05-08 | 28.20 | 28.53 | 0.19 | 0.67% | 28.11 | 28.67 | 49116 | 13997.85 | 3.31% | 0.00 |
| 2025-05-07 | 28.90 | 28.34 | -0.18 | -0.63% | 28.00 | 29.08 | 70940 | 20178.23 | 4.78% | 32.00 |
| 2025-05-06 | 27.99 | 28.52 | 0.87 | 3.15% | 27.70 | 28.53 | 69812 | 19726.61 | 4.71% | 10.00 |
| 2025-04-30 | 27.75 | 27.65 | 0.29 | 1.06% | 27.36 | 28.00 | 60678 | 16835.63 | 4.09% | 0.00 |
| 2025-04-29 | 26.80 | 27.36 | 0.70 | 2.63% | 26.52 | 27.55 | 57348 | 15633.73 | 3.87% | 37.00 |
| 2025-04-28 | 26.70 | 26.66 | -0.27 | -1.00% | 26.43 | 27.20 | 39578 | 10596.61 | 2.67% | 0.00 |
| 2025-04-25 | 26.76 | 26.93 | 0.19 | 0.71% | 26.50 | 27.47 | 48253 | 12982.16 | 3.25% | 0.00 |
| 2025-04-24 | 27.01 | 26.74 | -0.58 | -2.12% | 26.60 | 27.39 | 56362 | 15180.80 | 3.80% | 2.00 |
| 2025-04-23 | 27.84 | 27.32 | -0.51 | -1.83% | 27.27 | 28.10 | 81641 | 22469.84 | 5.51% | 1.00 |
| 2025-04-22 | 27.32 | 27.83 | -0.10 | -0.36% | 27.32 | 28.35 | 104339 | 29072.25 | 7.04% | 10.00 |
| 2025-04-21 | 26.19 | 27.93 | 1.68 | 6.40% | 26.11 | 28.50 | 126772 | 35008.29 | 8.55% | 7.00 |
| 2025-04-18 | 26.51 | 26.25 | -0.57 | -2.13% | 25.87 | 26.80 | 73708 | 19333.16 | 4.97% | 3.00 |
| 2025-04-17 | 25.50 | 26.82 | 1.00 | 3.87% | 25.45 | 27.51 | 108942 | 29074.81 | 7.35% | 16.00 |
| 2025-04-16 | 26.06 | 25.82 | -0.44 | -1.68% | 25.42 | 26.86 | 69729 | 18174.50 | 4.70% | 0.00 |
| 2025-04-15 | 26.93 | 26.26 | -0.77 | -2.85% | 26.24 | 27.60 | 75903 | 20246.58 | 5.12% | 0.00 |
| 2025-04-14 | 25.75 | 27.03 | 1.62 | 6.38% | 25.75 | 27.08 | 89397 | 23514.28 | 6.03% | 19.00 |
| 2025-04-11 | 25.39 | 25.41 | 0.17 | 0.67% | 25.20 | 25.79 | 50743 | 12955.92 | 3.42% | 0.00 |
| 2025-04-10 | 25.31 | 25.24 | 0.54 | 2.19% | 25.20 | 26.05 | 68496 | 17521.61 | 4.62% | 0.00 |
| 2025-04-09 | 23.50 | 24.70 | 0.72 | 3.00% | 21.79 | 25.05 | 93900 | 22203.38 | 6.33% | 11.00 |
| 2025-04-08 | 22.95 | 23.98 | 1.09 | 4.76% | 22.95 | 24.49 | 80566 | 19157.40 | 5.43% | 0.00 |
深证大盘股票行情在线 K线走势图
