今创集团(603680)股票行情
今创集团(603680)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 | 12.81 | 12.67 | -0.22 | -1.71% | 12.65 | 12.88 | 35436 | 4503.95 | 0.45% |
| 2025-09-12 | 13.13 | 12.89 | -0.21 | -1.60% | 12.87 | 13.17 | 30688 | 3982.64 | 0.39% |
| 2025-09-11 | 12.94 | 13.10 | 0.17 | 1.31% | 12.86 | 13.17 | 41201 | 5365.65 | 0.53% |
| 2025-09-10 | 12.97 | 12.93 | 0.11 | 0.86% | 12.78 | 13.19 | 61644 | 7987.67 | 0.79% |
| 2025-09-09 | 13.12 | 12.82 | -0.37 | -2.81% | 12.77 | 13.15 | 34722 | 4497.55 | 0.44% |
| 2025-09-08 | 12.98 | 13.19 | 0.16 | 1.23% | 12.87 | 13.23 | 50647 | 6631.69 | 0.65% |
| 2025-09-05 | 12.94 | 13.03 | 0.15 | 1.16% | 12.81 | 13.05 | 34830 | 4517.68 | 0.44% |
| 2025-09-04 | 12.90 | 12.88 | -0.05 | -0.39% | 12.75 | 13.06 | 42291 | 5468.27 | 0.54% |
| 2025-09-03 | 13.24 | 12.93 | -0.26 | -1.97% | 12.92 | 13.33 | 41293 | 5391.97 | 0.53% |
| 2025-09-02 | 13.39 | 13.19 | -0.18 | -1.35% | 12.85 | 13.50 | 65363 | 8584.79 | 0.83% |
| 2025-09-01 | 13.66 | 13.37 | -0.16 | -1.18% | 13.03 | 13.66 | 100617 | 13435.47 | 1.28% |
| 2025-08-29 | 13.39 | 13.53 | 0.12 | 0.89% | 13.24 | 13.67 | 64989 | 8734.39 | 0.83% |
| 2025-08-28 | 13.41 | 13.41 | 0.02 | 0.15% | 12.98 | 13.58 | 70662 | 9362.86 | 0.90% |
| 2025-08-27 | 13.63 | 13.39 | -0.23 | -1.69% | 13.39 | 14.04 | 75101 | 10281.50 | 0.96% |
| 2025-08-26 | 13.60 | 13.62 | 0.03 | 0.22% | 13.44 | 13.73 | 42623 | 5797.12 | 0.54% |
| 2025-08-25 | 13.54 | 13.59 | 0.10 | 0.74% | 13.38 | 13.64 | 52248 | 7064.53 | 0.67% |
| 2025-08-22 | 13.37 | 13.49 | 0.09 | 0.67% | 13.34 | 13.53 | 41051 | 5513.79 | 0.52% |
| 2025-08-21 | 13.40 | 13.40 | -0.15 | -1.11% | 13.37 | 13.60 | 50559 | 6798.38 | 0.65% |
| 2025-08-20 | 13.69 | 13.55 | 0.10 | 0.74% | 13.38 | 13.97 | 62157 | 8426.37 | 0.79% |
| 2025-08-19 | 13.40 | 13.45 | 0.03 | 0.22% | 13.30 | 13.57 | 47870 | 6414.35 | 0.61% |
| 2025-08-18 | 13.54 | 13.42 | -0.13 | -0.96% | 13.31 | 13.74 | 102177 | 13829.88 | 1.30% |
| 2025-08-15 | 13.42 | 13.55 | 0.13 | 0.97% | 13.31 | 13.68 | 43951 | 5956.20 | 0.56% |
| 2025-08-14 | 13.83 | 13.42 | -0.34 | -2.47% | 13.42 | 13.86 | 45421 | 6188.04 | 0.58% |
| 2025-08-13 | 13.59 | 13.76 | 0.15 | 1.10% | 13.46 | 13.76 | 59084 | 8028.67 | 0.75% |
| 2025-08-12 | 13.83 | 13.61 | -0.27 | -1.95% | 13.57 | 13.92 | 65644 | 8981.57 | 0.84% |
| 2025-08-11 | 13.79 | 13.88 | 0.10 | 0.73% | 13.66 | 14.06 | 94511 | 13118.03 | 1.21% |
| 2025-08-08 | 13.17 | 13.78 | 0.61 | 4.63% | 13.14 | 14.09 | 150575 | 20497.08 | 1.92% |
| 2025-08-07 | 13.13 | 13.17 | 0.05 | 0.38% | 13.05 | 13.30 | 53688 | 7059.77 | 0.69% |
| 2025-08-06 | 12.88 | 13.12 | 0.28 | 2.18% | 12.80 | 13.30 | 104146 | 13680.23 | 1.33% |
| 2025-08-05 | 12.79 | 12.84 | 0.07 | 0.55% | 12.71 | 12.91 | 37677 | 4826.23 | 0.48% |
| 2025-08-04 | 12.60 | 12.77 | 0.21 | 1.67% | 12.45 | 12.79 | 39612 | 5014.33 | 0.51% |
| 2025-08-01 | 12.49 | 12.56 | 0.04 | 0.32% | 12.42 | 12.65 | 35997 | 4522.59 | 0.46% |
| 2025-07-31 | 12.84 | 12.52 | -0.29 | -2.26% | 12.45 | 12.96 | 50878 | 6449.55 | 0.65% |
| 2025-07-30 | 13.01 | 12.81 | -0.21 | -1.61% | 12.70 | 13.01 | 51997 | 6673.92 | 0.66% |
| 2025-07-29 | 12.81 | 13.02 | 0.18 | 1.40% | 12.68 | 13.02 | 58839 | 7563.26 | 0.75% |
| 2025-07-28 | 12.79 | 12.84 | 0.04 | 0.31% | 12.79 | 13.04 | 45663 | 5881.72 | 0.58% |
| 2025-07-25 | 12.84 | 12.80 | -0.02 | -0.16% | 12.66 | 12.86 | 45235 | 5765.94 | 0.58% |
| 2025-07-24 | 12.90 | 12.82 | -0.09 | -0.70% | 12.65 | 13.08 | 82594 | 10584.47 | 1.05% |
| 2025-07-23 | 12.69 | 12.91 | 0.13 | 1.02% | 12.60 | 13.10 | 82534 | 10647.98 | 1.05% |
| 2025-07-22 | 12.79 | 12.78 | -0.14 | -1.08% | 12.74 | 12.97 | 81512 | 10450.65 | 1.04% |
| 2025-07-21 | 12.29 | 12.92 | 0.54 | 4.36% | 12.29 | 13.00 | 151566 | 19285.26 | 1.93% |
| 2025-07-18 | 12.57 | 12.38 | -0.23 | -1.82% | 12.25 | 12.59 | 114630 | 14193.97 | 1.46% |
| 2025-07-17 | 12.73 | 12.61 | -0.13 | -1.02% | 12.36 | 12.93 | 167990 | 21191.60 | 2.14% |
| 2025-07-16 | 13.30 | 12.74 | -0.17 | -1.32% | 12.66 | 13.74 | 308824 | 40307.44 | 3.94% |
| 2025-07-15 | 12.91 | 12.91 | 1.17 | 9.97% | 12.48 | 12.91 | 148169 | 18994.91 | 1.89% |
| 2025-07-14 | 11.40 | 11.74 | 0.38 | 3.35% | 11.31 | 11.75 | 85144 | 9893.98 | 1.09% |
| 2025-07-11 | 11.36 | 11.36 | 0.01 | 0.09% | 11.21 | 11.41 | 41691 | 4722.38 | 0.53% |
| 2025-07-10 | 11.30 | 11.35 | 0.03 | 0.27% | 11.20 | 11.36 | 46729 | 5269.36 | 0.60% |
| 2025-07-09 | 11.56 | 11.32 | -0.21 | -1.82% | 11.30 | 11.69 | 64019 | 7360.61 | 0.82% |
| 2025-07-08 | 11.52 | 11.53 | 0.03 | 0.26% | 11.44 | 11.59 | 41978 | 4826.57 | 0.54% |
| 2025-07-07 | 11.24 | 11.50 | 0.26 | 2.31% | 11.19 | 11.53 | 54752 | 6249.93 | 0.70% |
| 2025-07-04 | 11.31 | 11.24 | -0.13 | -1.14% | 11.22 | 11.38 | 35180 | 3971.40 | 0.45% |
| 2025-07-03 | 11.25 | 11.37 | 0.12 | 1.07% | 11.23 | 11.39 | 46203 | 5239.10 | 0.59% |
| 2025-07-02 | 11.40 | 11.25 | -0.24 | -2.09% | 11.11 | 11.41 | 72390 | 8123.80 | 0.92% |
| 2025-07-01 | 11.42 | 11.49 | 0.06 | 0.52% | 11.37 | 11.54 | 61012 | 6987.33 | 0.78% |
| 2025-06-30 | 11.54 | 11.43 | -0.08 | -0.70% | 11.39 | 11.57 | 66098 | 7571.89 | 0.84% |
| 2025-06-27 | 11.52 | 11.51 | -0.11 | -0.95% | 11.30 | 11.64 | 80139 | 9176.15 | 1.02% |
| 2025-06-26 | 11.85 | 11.62 | -0.34 | -2.84% | 11.55 | 11.86 | 96891 | 11253.36 | 1.24% |
| 2025-06-25 | 12.08 | 11.96 | -0.18 | -1.48% | 11.76 | 12.10 | 117027 | 13913.40 | 1.49% |
| 2025-06-24 | 11.66 | 12.14 | 0.48 | 4.12% | 11.51 | 12.23 | 160723 | 19121.85 | 2.05% |
| 2025-06-23 | 11.53 | 11.66 | -0.19 | -1.60% | 11.16 | 11.73 | 128926 | 14820.97 | 1.65% |
| 2025-06-20 | 11.28 | 11.85 | 0.69 | 6.18% | 11.28 | 11.86 | 181125 | 21050.46 | 2.31% |
| 2025-06-19 | 11.11 | 11.16 | 0.03 | 0.27% | 10.81 | 11.41 | 115803 | 12911.98 | 1.48% |
| 2025-06-18 | 11.20 | 11.28 | -0.01 | -0.09% | 11.11 | 11.35 | 75300 | 8475.32 | 0.96% |
| 2025-06-17 | 11.58 | 11.29 | -0.22 | -1.91% | 11.15 | 11.65 | 110125 | 12450.64 | 1.41% |
| 2025-06-16 | 11.41 | 11.51 | -0.02 | -0.17% | 11.31 | 11.66 | 109757 | 12559.80 | 1.40% |
| 2025-06-13 | 11.83 | 11.53 | -0.50 | -4.16% | 11.47 | 12.13 | 138542 | 16271.17 | 1.77% |
| 2025-06-12 | 12.40 | 12.03 | -0.98 | -7.53% | 12.01 | 12.54 | 186771 | 22849.52 | 2.38% |
| 2025-06-11 | 12.70 | 13.01 | -0.15 | -1.14% | 11.85 | 14.00 | 352367 | 43702.33 | 4.50% |
| 2025-06-10 | 12.01 | 13.16 | 0.96 | 7.87% | 11.63 | 13.42 | 376851 | 48340.10 | 4.81% |
| 2025-06-09 | 11.55 | 12.20 | 0.69 | 5.99% | 11.51 | 12.60 | 336239 | 40610.76 | 4.29% |
| 2025-06-06 | 10.98 | 11.51 | 1.05 | 10.04% | 10.70 | 11.51 | 140015 | 15691.71 | 1.79% |
| 2025-06-05 | 10.39 | 10.46 | 0.08 | 0.77% | 10.24 | 10.52 | 70671 | 7338.85 | 0.90% |
| 2025-06-04 | 10.61 | 10.38 | -0.22 | -2.08% | 10.33 | 10.68 | 78972 | 8215.65 | 1.01% |
| 2025-06-03 | 10.49 | 10.60 | 0.20 | 1.92% | 10.49 | 10.83 | 119332 | 12740.88 | 1.52% |
| 2025-05-30 | 10.90 | 10.40 | -0.58 | -5.28% | 10.34 | 11.12 | 166954 | 17710.88 | 2.13% |
| 2025-05-29 | 11.50 | 10.98 | 0.11 | 1.01% | 10.82 | 11.75 | 272754 | 30397.50 | 3.48% |
| 2025-05-28 | 9.90 | 10.87 | 0.99 | 10.02% | 9.87 | 10.87 | 126449 | 13194.04 | 1.61% |
| 2025-05-27 | 9.81 | 9.88 | 0.07 | 0.71% | 9.77 | 9.89 | 23759 | 2339.43 | 0.30% |
| 2025-05-26 | 9.66 | 9.81 | 0.11 | 1.13% | 9.66 | 9.85 | 27802 | 2710.51 | 0.35% |
上证大盘股票行情在线 K线走势图
