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 |
|---|
| 2025-09-15 | 23.05 | 22.60 | -0.45 | -1.95% | 22.57 | 23.15 | 293849 | 66834.90 | 1.91% |
| 2025-09-12 | 23.07 | 23.05 | 0.00 | 0.00% | 22.87 | 23.32 | 284223 | 65695.66 | 1.84% |
| 2025-09-11 | 22.69 | 23.05 | 0.26 | 1.14% | 22.61 | 23.55 | 432745 | 99479.41 | 2.81% |
| 2025-09-10 | 22.83 | 22.79 | -0.03 | -0.13% | 22.16 | 22.91 | 402576 | 90849.84 | 2.61% |
| 2025-09-09 | 21.80 | 22.82 | 0.97 | 4.44% | 21.71 | 23.36 | 618028 | 140844.41 | 4.01% |
| 2025-09-08 | 21.59 | 21.85 | 0.36 | 1.68% | 21.25 | 22.01 | 388385 | 84359.16 | 2.52% |
| 2025-09-05 | 20.86 | 21.49 | 0.62 | 2.97% | 20.82 | 21.51 | 356131 | 75820.73 | 2.31% |
| 2025-09-04 | 21.60 | 20.87 | -0.67 | -3.11% | 20.58 | 21.60 | 477146 | 99874.85 | 3.09% |
| 2025-09-03 | 21.42 | 21.54 | 0.21 | 0.98% | 21.20 | 21.95 | 417598 | 89740.95 | 2.71% |
| 2025-09-02 | 21.46 | 21.33 | -0.38 | -1.75% | 21.02 | 22.13 | 595793 | 128191.28 | 3.86% |
| 2025-09-01 | 20.50 | 21.71 | 1.26 | 6.16% | 20.45 | 21.98 | 958567 | 205053.06 | 6.22% |
| 2025-08-29 | 19.50 | 20.45 | 1.86 | 10.01% | 19.50 | 20.45 | 557300 | 113076.53 | 3.61% |
| 2025-08-28 | 18.74 | 18.59 | -0.22 | -1.17% | 18.18 | 18.86 | 319637 | 59202.23 | 2.07% |
| 2025-08-27 | 18.59 | 18.81 | 0.24 | 1.29% | 18.51 | 19.21 | 344776 | 65432.47 | 2.24% |
| 2025-08-26 | 18.32 | 18.57 | 0.25 | 1.36% | 18.22 | 18.68 | 195803 | 36166.63 | 1.27% |
| 2025-08-25 | 18.23 | 18.32 | 0.14 | 0.77% | 18.18 | 18.40 | 192386 | 35199.04 | 1.25% |
| 2025-08-22 | 18.28 | 18.18 | -0.12 | -0.66% | 18.02 | 18.37 | 184365 | 33420.47 | 1.20% |
| 2025-08-21 | 18.50 | 18.30 | -0.14 | -0.76% | 18.20 | 18.64 | 192785 | 35493.43 | 1.25% |
| 2025-08-20 | 17.51 | 18.44 | 0.82 | 4.65% | 17.51 | 18.44 | 336405 | 60811.51 | 2.18% |
| 2025-08-19 | 17.73 | 17.62 | -0.11 | -0.62% | 17.46 | 17.76 | 180887 | 31830.62 | 1.17% |
| 2025-08-18 | 17.70 | 17.73 | 0.03 | 0.17% | 17.62 | 17.86 | 194207 | 34440.01 | 1.26% |
| 2025-08-15 | 17.71 | 17.70 | 0.00 | 0.00% | 17.56 | 17.77 | 181267 | 31991.40 | 1.18% |
| 2025-08-14 | 17.92 | 17.70 | -0.18 | -1.01% | 17.67 | 18.08 | 187446 | 33507.51 | 1.22% |
| 2025-08-13 | 17.92 | 17.88 | -0.04 | -0.22% | 17.70 | 17.95 | 173024 | 30832.40 | 1.12% |
| 2025-08-12 | 17.68 | 17.92 | 0.24 | 1.36% | 17.65 | 17.96 | 158865 | 28349.75 | 1.03% |
| 2025-08-11 | 18.02 | 17.68 | -0.25 | -1.39% | 17.62 | 18.05 | 216292 | 38337.56 | 1.40% |
| 2025-08-08 | 17.53 | 17.93 | 0.40 | 2.28% | 17.48 | 17.97 | 260829 | 46543.03 | 1.69% |
| 2025-08-07 | 17.36 | 17.53 | 0.14 | 0.81% | 17.30 | 17.56 | 180068 | 31351.99 | 1.17% |
| 2025-08-06 | 17.38 | 17.39 | 0.00 | 0.00% | 17.27 | 17.48 | 145199 | 25211.35 | 0.94% |
| 2025-08-05 | 17.29 | 17.39 | 0.09 | 0.52% | 17.18 | 17.49 | 167474 | 29047.24 | 1.09% |
| 2025-08-04 | 16.67 | 17.30 | 0.55 | 3.28% | 16.65 | 17.36 | 324101 | 55558.45 | 2.10% |
| 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% |
上证大盘股票行情在线 K线走势图
