中创智领(601717)股票行情
中创智领(601717)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 | 16.20 | 16.75 | 0.55 | 3.40% | 16.16 | 17.05 | 415034 | 69412.42 | 2.69% |
| 2025-07-31 | 16.38 | 16.20 | -0.16 | -0.98% | 16.09 | 16.42 | 209795 | 34046.80 | 1.36% |
| 2025-07-30 | 16.34 | 16.36 | 0.01 | 0.06% | 16.31 | 16.54 | 161204 | 26491.77 | 1.05% |
| 2025-07-29 | 16.32 | 16.35 | -0.05 | -0.30% | 16.08 | 16.76 | 269674 | 43848.54 | 1.75% |
| 2025-07-28 | 16.67 | 16.40 | -0.29 | -1.74% | 16.33 | 16.83 | 260534 | 43045.66 | 1.69% |
| 2025-07-25 | 16.83 | 16.69 | -0.01 | -0.06% | 16.67 | 17.03 | 294267 | 49403.60 | 1.91% |
| 2025-07-24 | 18.04 | 17.82 | -0.23 | -1.27% | 17.78 | 18.07 | 320468 | 57362.50 | 2.08% |
| 2025-07-23 | 17.95 | 18.05 | 0.15 | 0.84% | 17.92 | 18.23 | 374094 | 67603.36 | 2.43% |
| 2025-07-22 | 17.55 | 17.90 | 0.38 | 2.17% | 17.35 | 17.94 | 320126 | 56550.88 | 2.08% |
| 2025-07-21 | 17.23 | 17.52 | 0.38 | 2.22% | 17.23 | 17.53 | 233295 | 40606.04 | 1.51% |
| 2025-07-18 | 17.20 | 17.14 | -0.02 | -0.12% | 17.05 | 17.21 | 159431 | 27294.57 | 1.03% |
| 2025-07-17 | 17.16 | 17.16 | 0.00 | 0.00% | 17.12 | 17.27 | 136277 | 23399.77 | 0.88% |
| 2025-07-16 | 17.27 | 17.16 | -0.07 | -0.41% | 17.11 | 17.31 | 134819 | 23170.92 | 0.87% |
| 2025-07-15 | 17.43 | 17.23 | -0.25 | -1.43% | 17.16 | 17.44 | 258044 | 44633.88 | 1.67% |
| 2025-07-14 | 17.03 | 17.48 | 0.48 | 2.82% | 17.03 | 17.55 | 301267 | 52178.01 | 1.95% |
| 2025-07-11 | 16.94 | 17.00 | 0.10 | 0.59% | 16.88 | 17.06 | 225341 | 38232.32 | 1.46% |
| 2025-07-10 | 16.65 | 16.90 | 0.37 | 2.24% | 16.60 | 16.90 | 245268 | 41050.22 | 1.59% |
| 2025-07-09 | 16.76 | 16.53 | -0.23 | -1.37% | 16.51 | 16.76 | 213191 | 35416.01 | 1.38% |
| 2025-07-08 | 16.45 | 16.76 | 0.40 | 2.44% | 16.45 | 16.93 | 379841 | 63680.08 | 2.46% |
| 2025-07-07 | 16.42 | 16.36 | -0.12 | -0.73% | 16.24 | 16.43 | 161089 | 26297.27 | 1.04% |
| 2025-07-04 | 16.57 | 16.48 | -0.12 | -0.72% | 16.46 | 16.58 | 135260 | 22335.42 | 0.88% |
| 2025-07-03 | 16.65 | 16.60 | -0.05 | -0.30% | 16.46 | 16.68 | 130180 | 21571.43 | 0.84% |
| 2025-07-02 | 16.56 | 16.65 | 0.09 | 0.54% | 16.52 | 16.70 | 155302 | 25801.07 | 1.01% |
| 2025-07-01 | 16.62 | 16.56 | -0.06 | -0.36% | 16.47 | 16.66 | 154441 | 25543.81 | 1.00% |
| 2025-06-30 | 16.85 | 16.62 | -0.24 | -1.42% | 16.56 | 16.89 | 234503 | 39068.55 | 1.52% |
| 2025-06-27 | 16.90 | 16.86 | -0.03 | -0.18% | 16.82 | 17.11 | 171298 | 29033.64 | 1.11% |
| 2025-06-26 | 16.89 | 16.89 | 0.01 | 0.06% | 16.79 | 16.94 | 159450 | 26884.03 | 1.03% |
| 2025-06-25 | 17.04 | 16.88 | -0.14 | -0.82% | 16.79 | 17.09 | 232638 | 39338.46 | 1.51% |
| 2025-06-24 | 16.85 | 17.02 | 0.24 | 1.43% | 16.75 | 17.13 | 197567 | 33595.25 | 1.28% |
| 2025-06-23 | 16.67 | 16.78 | 0.08 | 0.48% | 16.57 | 16.85 | 230773 | 38595.11 | 1.50% |
| 2025-06-20 | 16.95 | 16.70 | -0.25 | -1.47% | 16.66 | 17.06 | 262053 | 44113.15 | 1.70% |
| 2025-06-19 | 17.30 | 16.95 | -0.39 | -2.25% | 16.89 | 17.35 | 257013 | 43856.04 | 1.67% |
| 2025-06-18 | 17.23 | 17.34 | 0.13 | 0.76% | 17.22 | 17.46 | 148480 | 25724.77 | 0.96% |
| 2025-06-17 | 17.50 | 17.21 | -0.20 | -1.15% | 17.14 | 17.54 | 231410 | 40050.62 | 1.50% |
| 2025-06-16 | 17.57 | 17.41 | -0.08 | -0.46% | 17.32 | 17.87 | 234126 | 41009.36 | 1.52% |
| 2025-06-13 | 17.56 | 17.49 | -0.12 | -0.68% | 17.23 | 17.65 | 308801 | 53832.82 | 2.00% |
| 2025-06-12 | 17.45 | 17.61 | 0.20 | 1.15% | 17.28 | 17.63 | 204712 | 35846.75 | 1.33% |
| 2025-06-11 | 17.18 | 17.41 | 0.26 | 1.52% | 17.17 | 17.56 | 215353 | 37394.49 | 1.40% |
| 2025-06-10 | 17.07 | 17.15 | 0.13 | 0.76% | 16.86 | 17.18 | 221338 | 37786.77 | 1.44% |
| 2025-06-09 | 16.68 | 17.02 | 0.38 | 2.28% | 16.68 | 17.04 | 295989 | 50002.59 | 1.92% |
| 2025-06-06 | 16.60 | 16.64 | 0.07 | 0.42% | 16.48 | 16.69 | 143026 | 23758.80 | 0.93% |
| 2025-06-05 | 16.33 | 16.57 | 0.24 | 1.47% | 16.31 | 16.59 | 210091 | 34578.12 | 1.36% |
| 2025-06-04 | 16.49 | 16.33 | -0.14 | -0.85% | 16.31 | 16.70 | 216983 | 35713.90 | 1.41% |
| 2025-06-03 | 16.49 | 16.47 | -0.08 | -0.48% | 16.24 | 16.57 | 218448 | 35822.89 | 1.42% |
| 2025-05-30 | 16.52 | 16.55 | 0.01 | 0.06% | 16.42 | 16.70 | 195065 | 32291.34 | 1.26% |
| 2025-05-29 | 16.57 | 16.54 | -0.02 | -0.12% | 16.48 | 16.61 | 180938 | 29903.31 | 1.17% |
| 2025-05-28 | 16.50 | 16.56 | 0.11 | 0.67% | 16.40 | 16.63 | 160853 | 26590.13 | 1.04% |
| 2025-05-27 | 16.58 | 16.45 | -0.10 | -0.60% | 16.29 | 16.63 | 226354 | 37218.24 | 1.47% |
| 2025-05-26 | 16.33 | 16.55 | 0.20 | 1.22% | 16.31 | 16.79 | 423875 | 70292.94 | 2.75% |
| 2025-05-23 | 16.09 | 16.35 | 0.27 | 1.68% | 16.09 | 16.80 | 429234 | 70957.63 | 2.78% |
| 2025-05-22 | 16.03 | 16.08 | 0.00 | 0.00% | 15.98 | 16.18 | 191846 | 30869.39 | 1.24% |
| 2025-05-21 | 15.89 | 16.08 | 0.22 | 1.39% | 15.82 | 16.15 | 238788 | 38186.48 | 1.55% |
| 2025-05-20 | 15.79 | 15.86 | 0.26 | 1.67% | 15.62 | 16.08 | 292746 | 46476.60 | 1.90% |
| 2025-05-19 | 15.54 | 15.60 | 0.13 | 0.84% | 15.41 | 15.62 | 152429 | 23694.27 | 0.99% |
| 2025-05-16 | 15.38 | 15.47 | 0.08 | 0.52% | 15.37 | 15.53 | 135839 | 21018.08 | 0.88% |
| 2025-05-15 | 15.58 | 15.39 | -0.19 | -1.22% | 15.38 | 15.58 | 178409 | 27603.04 | 1.16% |
| 2025-05-14 | 15.55 | 15.58 | 0.03 | 0.19% | 15.43 | 15.63 | 190524 | 29587.34 | 1.24% |
| 2025-05-13 | 15.66 | 15.55 | 0.00 | 0.00% | 15.53 | 15.68 | 174634 | 27204.07 | 1.13% |
| 2025-05-12 | 15.53 | 15.55 | 0.08 | 0.52% | 15.40 | 15.60 | 208080 | 32233.98 | 1.35% |
| 2025-05-09 | 15.38 | 15.47 | 0.09 | 0.59% | 15.31 | 15.62 | 261489 | 40388.70 | 1.70% |
| 2025-05-08 | 15.38 | 15.38 | -0.06 | -0.39% | 15.33 | 15.50 | 190550 | 29337.26 | 1.24% |
| 2025-05-07 | 15.43 | 15.44 | 0.07 | 0.46% | 15.33 | 15.53 | 255593 | 39466.08 | 1.66% |
| 2025-05-06 | 14.95 | 15.37 | 0.45 | 3.02% | 14.93 | 15.38 | 353538 | 53755.37 | 2.29% |
| 2025-04-30 | 15.01 | 14.92 | -0.13 | -0.86% | 14.90 | 15.11 | 259928 | 38911.00 | 1.69% |
| 2025-04-29 | 15.29 | 15.05 | 0.05 | 0.33% | 15.01 | 15.56 | 402061 | 61361.84 | 2.61% |
| 2025-04-28 | 15.14 | 15.00 | -0.07 | -0.46% | 14.92 | 15.14 | 163479 | 24557.85 | 1.06% |
| 2025-04-25 | 15.18 | 15.07 | -0.05 | -0.33% | 14.98 | 15.19 | 197727 | 29783.87 | 1.28% |
| 2025-04-24 | 15.10 | 15.12 | 0.04 | 0.27% | 15.06 | 15.24 | 221201 | 33524.77 | 1.43% |
| 2025-04-23 | 15.06 | 15.08 | 0.15 | 1.00% | 14.91 | 15.17 | 243623 | 36729.73 | 1.58% |
| 2025-04-22 | 14.80 | 14.93 | 0.13 | 0.88% | 14.75 | 15.12 | 244490 | 36471.39 | 1.59% |
| 2025-04-21 | 14.47 | 14.80 | 0.36 | 2.49% | 14.38 | 14.88 | 354797 | 52265.88 | 2.30% |
| 2025-04-18 | 14.25 | 14.44 | 0.20 | 1.40% | 14.25 | 14.66 | 232167 | 33519.91 | 1.51% |
| 2025-04-17 | 14.27 | 14.24 | -0.09 | -0.63% | 14.21 | 14.38 | 173362 | 24763.66 | 1.12% |
| 2025-04-16 | 14.42 | 14.33 | -0.17 | -1.17% | 14.18 | 14.51 | 233131 | 33343.27 | 1.51% |
| 2025-04-15 | 14.48 | 14.50 | 0.04 | 0.28% | 14.37 | 14.56 | 194264 | 28111.33 | 1.26% |
| 2025-04-14 | 14.39 | 14.46 | 0.31 | 2.19% | 14.19 | 14.54 | 397681 | 57104.36 | 2.58% |
| 2025-04-11 | 14.08 | 14.15 | 0.00 | 0.00% | 14.01 | 14.23 | 272657 | 38529.21 | 1.77% |
| 2025-04-10 | 14.26 | 14.15 | 0.23 | 1.65% | 14.08 | 14.42 | 414371 | 58991.16 | 2.69% |
| 2025-04-09 | 13.78 | 13.92 | -0.05 | -0.36% | 13.36 | 14.02 | 506054 | 69448.05 | 3.28% |
| 2025-04-08 | 14.14 | 13.97 | 0.04 | 0.29% | 13.83 | 14.32 | 593041 | 83454.02 | 3.85% |
上证大盘股票行情在线 K线走势图
