*ST创兴(600193)股票行情
*ST创兴(600193)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 | 4.06 | 4.17 | 0.18 | 4.51% | 4.03 | 4.19 | 207098 | 8619.98 | 4.87% |
| 2025-07-31 | 3.99 | 3.99 | -0.03 | -0.75% | 3.98 | 4.07 | 70363 | 2829.41 | 1.65% |
| 2025-07-30 | 4.02 | 4.02 | -0.03 | -0.74% | 3.98 | 4.05 | 84063 | 3371.94 | 1.98% |
| 2025-07-29 | 4.05 | 4.05 | -0.04 | -0.98% | 4.02 | 4.09 | 72921 | 2949.97 | 1.71% |
| 2025-07-28 | 4.15 | 4.09 | -0.09 | -2.15% | 4.07 | 4.17 | 87970 | 3615.05 | 2.07% |
| 2025-07-25 | 4.19 | 4.18 | -0.03 | -0.71% | 4.14 | 4.20 | 59990 | 2501.18 | 1.41% |
| 2025-07-24 | 4.12 | 4.21 | 0.05 | 1.20% | 4.12 | 4.24 | 98990 | 4128.09 | 2.33% |
| 2025-07-23 | 4.20 | 4.16 | -0.03 | -0.72% | 4.14 | 4.23 | 91607 | 3825.06 | 2.15% |
| 2025-07-22 | 4.23 | 4.19 | -0.04 | -0.95% | 4.13 | 4.24 | 105914 | 4427.50 | 2.49% |
| 2025-07-21 | 4.35 | 4.23 | -0.22 | -4.94% | 4.23 | 4.40 | 202025 | 8650.49 | 4.75% |
| 2025-07-18 | 4.71 | 4.45 | -0.13 | -2.84% | 4.44 | 4.71 | 262385 | 11941.73 | 6.17% |
| 2025-07-17 | 4.58 | 4.58 | 0.22 | 5.05% | 4.58 | 4.58 | 70925 | 3248.36 | 1.67% |
| 2025-07-16 | 4.32 | 4.36 | 0.04 | 0.93% | 4.30 | 4.48 | 132944 | 5836.65 | 3.13% |
| 2025-07-15 | 4.27 | 4.32 | 0.02 | 0.47% | 4.22 | 4.37 | 91347 | 3917.07 | 2.15% |
| 2025-07-14 | 4.23 | 4.30 | -0.01 | -0.23% | 4.20 | 4.30 | 91500 | 3890.19 | 2.15% |
| 2025-07-11 | 4.21 | 4.31 | 0.11 | 2.62% | 4.12 | 4.37 | 152317 | 6467.37 | 3.58% |
| 2025-07-10 | 4.16 | 4.20 | -0.03 | -0.71% | 4.10 | 4.24 | 125292 | 5225.05 | 2.95% |
| 2025-07-09 | 4.47 | 4.23 | -0.20 | -4.51% | 4.21 | 4.52 | 249178 | 10698.52 | 5.86% |
| 2025-07-08 | 4.40 | 4.43 | 0.00 | 0.00% | 4.40 | 4.49 | 83035 | 3685.19 | 1.95% |
| 2025-07-07 | 4.27 | 4.43 | 0.14 | 3.26% | 4.23 | 4.49 | 117088 | 5131.40 | 2.75% |
| 2025-07-04 | 4.31 | 4.29 | 0.01 | 0.23% | 4.25 | 4.36 | 88194 | 3797.90 | 2.07% |
| 2025-07-03 | 4.28 | 4.28 | -0.02 | -0.47% | 4.23 | 4.36 | 110806 | 4760.10 | 2.60% |
| 2025-07-02 | 4.42 | 4.30 | -0.15 | -3.37% | 4.27 | 4.42 | 144042 | 6218.85 | 3.39% |
| 2025-07-01 | 4.52 | 4.45 | -0.09 | -1.98% | 4.40 | 4.55 | 127126 | 5659.71 | 2.99% |
| 2025-06-30 | 4.65 | 4.54 | -0.11 | -2.37% | 4.50 | 4.69 | 125927 | 5739.55 | 2.96% |
| 2025-06-27 | 4.55 | 4.65 | 0.09 | 1.97% | 4.34 | 4.68 | 213525 | 9622.17 | 5.02% |
| 2025-06-26 | 4.62 | 4.56 | -0.24 | -5.00% | 4.56 | 4.68 | 231790 | 10677.63 | 5.45% |
| 2025-06-25 | 4.64 | 4.80 | 0.13 | 2.78% | 4.60 | 4.90 | 228215 | 10897.14 | 5.37% |
| 2025-06-24 | 4.60 | 4.67 | 0.06 | 1.30% | 4.60 | 4.72 | 119546 | 5576.10 | 2.81% |
| 2025-06-23 | 4.58 | 4.61 | -0.03 | -0.65% | 4.47 | 4.65 | 124463 | 5677.12 | 2.93% |
| 2025-06-20 | 4.68 | 4.64 | 0.05 | 1.09% | 4.46 | 4.76 | 185977 | 8624.29 | 4.37% |
| 2025-06-19 | 4.56 | 4.59 | 0.03 | 0.66% | 4.52 | 4.79 | 177152 | 8239.12 | 4.16% |
| 2025-06-18 | 4.58 | 4.56 | -0.05 | -1.08% | 4.41 | 4.64 | 185364 | 8357.38 | 4.36% |
| 2025-06-17 | 4.61 | 4.61 | 0.00 | 0.00% | 4.59 | 4.75 | 152010 | 7071.51 | 3.57% |
| 2025-06-16 | 4.55 | 4.61 | 0.00 | 0.00% | 4.52 | 4.69 | 156627 | 7239.34 | 3.68% |
| 2025-06-13 | 4.63 | 4.61 | 0.00 | 0.00% | 4.43 | 4.69 | 210435 | 9621.81 | 4.95% |
| 2025-06-12 | 4.80 | 4.61 | -0.24 | -4.95% | 4.61 | 4.82 | 275550 | 12877.70 | 6.48% |
| 2025-06-11 | 4.75 | 4.85 | 0.03 | 0.62% | 4.75 | 5.01 | 274810 | 13463.30 | 6.46% |
| 2025-06-10 | 4.80 | 4.82 | -0.07 | -1.43% | 4.70 | 4.92 | 333728 | 15978.60 | 7.85% |
| 2025-06-09 | 4.76 | 4.89 | 0.14 | 2.95% | 4.70 | 4.99 | 362519 | 17807.59 | 8.52% |
| 2025-06-06 | 4.76 | 4.75 | 0.06 | 1.28% | 4.66 | 4.82 | 261895 | 12404.16 | 6.16% |
| 2025-06-05 | 4.92 | 4.69 | -0.25 | -5.06% | 4.69 | 4.94 | 327372 | 15545.72 | 7.70% |
| 2025-06-04 | 5.04 | 4.94 | 0.00 | 0.00% | 4.75 | 5.14 | 442472 | 21791.42 | 10.40% |
| 2025-06-03 | 5.20 | 4.94 | -0.16 | -3.14% | 4.85 | 5.36 | 654886 | 33749.57 | 15.40% |
| 2025-05-30 | 4.80 | 5.10 | 0.24 | 4.94% | 4.70 | 5.10 | 383399 | 18871.95 | 9.01% |
| 2025-05-29 | 4.86 | 4.86 | 0.23 | 4.97% | 4.80 | 4.86 | 354399 | 17221.36 | 8.33% |
| 2025-05-28 | 4.48 | 4.63 | 0.22 | 4.99% | 4.24 | 4.63 | 499837 | 22287.22 | 11.75% |
| 2025-05-27 | 4.15 | 4.41 | 0.10 | 2.32% | 4.10 | 4.53 | 561499 | 24343.79 | 13.20% |
| 2025-05-26 | 4.10 | 4.31 | 0.21 | 5.12% | 4.05 | 4.31 | 415392 | 17510.38 | 9.77% |
| 2025-05-23 | 3.92 | 4.10 | 0.14 | 3.54% | 3.92 | 4.16 | 379783 | 15614.80 | 8.93% |
| 2025-05-22 | 3.98 | 3.96 | 0.05 | 1.28% | 3.77 | 4.11 | 445264 | 17766.87 | 10.47% |
| 2025-05-21 | 3.68 | 3.91 | 0.19 | 5.11% | 3.67 | 3.91 | 253430 | 9644.36 | 5.96% |
| 2025-05-20 | 3.86 | 3.72 | -0.20 | -5.10% | 3.72 | 3.96 | 516433 | 19767.14 | 12.14% |
| 2025-05-19 | 3.90 | 3.92 | -0.01 | -0.25% | 3.80 | 4.05 | 441639 | 17457.67 | 10.38% |
| 2025-05-16 | 4.10 | 3.93 | -0.21 | -5.07% | 3.93 | 4.13 | 149382 | 5919.42 | 3.51% |
| 2025-05-15 | 4.17 | 4.14 | -0.04 | -0.96% | 4.00 | 4.33 | 602537 | 24897.43 | 14.16% |
| 2025-05-14 | 4.18 | 4.18 | 0.20 | 5.03% | 3.88 | 4.18 | 934462 | 38283.25 | 21.97% |
| 2025-05-13 | 3.98 | 3.98 | 0.19 | 5.01% | 3.98 | 3.98 | 16428 | 653.82 | 0.39% |
| 2025-05-12 | 3.79 | 3.79 | 0.18 | 4.99% | 3.79 | 3.79 | 18369 | 696.20 | 0.43% |
| 2025-05-09 | 3.61 | 3.61 | 0.17 | 4.94% | 3.61 | 3.61 | 22509 | 812.59 | 0.53% |
| 2025-05-08 | 3.44 | 3.44 | 0.16 | 4.88% | 3.44 | 3.44 | 16595 | 570.87 | 0.39% |
| 2025-05-07 | 3.28 | 3.28 | 0.16 | 5.13% | 3.28 | 3.28 | 14186 | 465.30 | 0.33% |
| 2025-05-06 | 2.97 | 3.12 | 0.15 | 5.05% | 2.97 | 3.12 | 207070 | 6353.92 | 4.87% |
| 2025-04-29 | 2.95 | 2.97 | -0.03 | -1.00% | 2.95 | 3.04 | 90768 | 2708.85 | 2.13% |
| 2025-04-28 | 3.10 | 3.00 | -0.10 | -3.23% | 2.99 | 3.13 | 114218 | 3490.37 | 2.69% |
| 2025-04-25 | 3.11 | 3.10 | -0.04 | -1.27% | 3.08 | 3.20 | 87199 | 2729.58 | 2.05% |
| 2025-04-24 | 3.17 | 3.14 | -0.03 | -0.95% | 3.07 | 3.28 | 125422 | 3985.95 | 2.95% |
| 2025-04-23 | 3.30 | 3.17 | -0.14 | -4.23% | 3.16 | 3.32 | 150513 | 4827.02 | 3.54% |
| 2025-04-22 | 3.34 | 3.31 | -0.07 | -2.07% | 3.25 | 3.38 | 123891 | 4081.36 | 2.91% |
| 2025-04-21 | 3.39 | 3.38 | -0.01 | -0.29% | 3.32 | 3.53 | 100211 | 3416.46 | 2.36% |
| 2025-04-18 | 3.63 | 3.39 | -0.24 | -6.61% | 3.38 | 3.63 | 169280 | 5861.33 | 3.98% |
| 2025-04-17 | 3.62 | 3.63 | 0.12 | 3.42% | 3.53 | 3.75 | 146289 | 5341.57 | 3.44% |
| 2025-04-16 | 3.87 | 3.51 | -0.31 | -8.12% | 3.50 | 3.89 | 226102 | 8249.95 | 5.32% |
| 2025-04-15 | 3.60 | 3.82 | 0.08 | 2.14% | 3.52 | 3.94 | 265417 | 9888.79 | 6.24% |
| 2025-04-14 | 3.95 | 3.74 | 0.10 | 2.75% | 3.67 | 3.95 | 239571 | 9069.98 | 5.63% |
| 2025-04-11 | 3.43 | 3.64 | 0.29 | 8.66% | 3.37 | 3.69 | 325820 | 11709.59 | 7.66% |
| 2025-04-10 | 3.31 | 3.35 | 0.12 | 3.72% | 3.20 | 3.49 | 225167 | 7569.53 | 5.29% |
| 2025-04-09 | 3.05 | 3.23 | 0.20 | 6.60% | 2.81 | 3.33 | 263023 | 8117.74 | 6.18% |
| 2025-04-08 | 2.73 | 3.03 | 0.28 | 10.18% | 2.67 | 3.03 | 218818 | 6427.30 | 5.14% |
| 2025-04-07 | 2.98 | 2.75 | -0.30 | -9.84% | 2.75 | 2.99 | 143416 | 4030.33 | 3.37% |
上证大盘股票行情在线 K线走势图
