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 |
|---|
| 2025-06-16 | 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% |
| 2025-05-23 | 9.93 | 9.70 | -0.22 | -2.22% | 9.66 | 9.94 | 42310 | 4151.55 | 0.54% |
| 2025-05-22 | 9.82 | 9.92 | 0.11 | 1.12% | 9.76 | 9.99 | 40249 | 3985.15 | 0.51% |
| 2025-05-21 | 9.89 | 9.81 | -0.11 | -1.11% | 9.76 | 9.92 | 33156 | 3250.14 | 0.42% |
| 2025-05-20 | 9.95 | 9.92 | -0.06 | -0.60% | 9.86 | 10.02 | 42900 | 4251.88 | 0.55% |
| 2025-05-19 | 10.02 | 9.98 | -0.03 | -0.30% | 9.80 | 10.03 | 52583 | 5209.92 | 0.67% |
| 2025-05-16 | 9.78 | 10.01 | 0.21 | 2.14% | 9.73 | 10.17 | 75661 | 7593.64 | 0.97% |
| 2025-05-15 | 9.60 | 9.80 | 0.20 | 2.08% | 9.60 | 9.91 | 70279 | 6844.13 | 0.90% |
| 2025-05-14 | 9.89 | 9.60 | -0.28 | -2.83% | 9.56 | 9.89 | 70886 | 6864.68 | 0.90% |
| 2025-05-13 | 9.75 | 9.88 | 0.14 | 1.44% | 9.61 | 9.98 | 81734 | 8004.96 | 1.04% |
| 2025-05-12 | 9.40 | 9.74 | 0.36 | 3.84% | 9.35 | 9.83 | 109229 | 10554.74 | 1.39% |
| 2025-05-09 | 9.51 | 9.38 | -0.14 | -1.47% | 9.27 | 9.88 | 99274 | 9477.07 | 1.27% |
| 2025-05-08 | 9.40 | 9.52 | 0.15 | 1.60% | 9.37 | 9.92 | 124246 | 11916.61 | 1.59% |
| 2025-05-07 | 9.23 | 9.37 | 0.14 | 1.52% | 9.20 | 9.45 | 124106 | 11598.17 | 1.58% |
| 2025-05-06 | 9.18 | 9.23 | -0.01 | -0.11% | 8.93 | 9.23 | 160229 | 14558.06 | 2.04% |
| 2025-04-30 | 9.29 | 9.24 | 0.16 | 1.76% | 8.98 | 9.54 | 237823 | 21848.45 | 3.03% |
| 2025-04-29 | 9.08 | 9.08 | 0.83 | 10.06% | 8.95 | 9.08 | 71852 | 6521.05 | 0.92% |
| 2025-04-28 | 8.15 | 8.25 | 0.11 | 1.35% | 8.07 | 8.29 | 49005 | 4011.44 | 0.63% |
| 2025-04-25 | 8.14 | 8.14 | 0.06 | 0.74% | 8.04 | 8.16 | 28762 | 2327.02 | 0.37% |
| 2025-04-24 | 8.06 | 8.08 | -0.02 | -0.25% | 8.05 | 8.30 | 47440 | 3866.64 | 0.61% |
| 2025-04-23 | 7.95 | 8.10 | 0.17 | 2.14% | 7.95 | 8.20 | 52316 | 4224.58 | 0.67% |
| 2025-04-22 | 7.88 | 7.93 | 0.09 | 1.15% | 7.80 | 7.99 | 49716 | 3945.52 | 0.63% |
| 2025-04-21 | 7.84 | 7.84 | 0.04 | 0.51% | 7.76 | 7.86 | 40122 | 3132.42 | 0.51% |
| 2025-04-18 | 7.82 | 7.80 | -0.07 | -0.89% | 7.76 | 7.91 | 44340 | 3472.94 | 0.57% |
| 2025-04-17 | 7.81 | 7.87 | 0.04 | 0.51% | 7.74 | 8.05 | 62151 | 4907.86 | 0.79% |
| 2025-04-16 | 8.09 | 7.83 | -0.35 | -4.28% | 7.72 | 8.12 | 92904 | 7335.67 | 1.19% |
| 2025-04-15 | 8.62 | 8.18 | -0.56 | -6.41% | 8.13 | 8.64 | 154915 | 12801.11 | 1.98% |
| 2025-04-14 | 8.40 | 8.74 | 0.46 | 5.56% | 8.11 | 9.11 | 216165 | 18646.60 | 2.76% |
| 2025-04-11 | 7.56 | 8.28 | 0.75 | 9.96% | 7.48 | 8.28 | 62543 | 4963.17 | 0.80% |
| 2025-04-10 | 7.33 | 7.53 | 0.28 | 3.86% | 7.33 | 7.63 | 37725 | 2841.05 | 0.48% |
| 2025-04-09 | 7.19 | 7.25 | 0.06 | 0.83% | 6.66 | 7.29 | 48888 | 3480.12 | 0.62% |
| 2025-04-08 | 7.63 | 7.19 | -0.31 | -4.13% | 7.02 | 7.63 | 49186 | 3552.80 | 0.63% |
| 2025-04-07 | 7.89 | 7.50 | -0.83 | -9.96% | 7.50 | 8.08 | 38853 | 2958.30 | 0.50% |
| 2025-04-03 | 8.28 | 8.33 | -0.07 | -0.83% | 8.27 | 8.44 | 24920 | 2077.77 | 0.32% |
| 2025-04-02 | 8.40 | 8.40 | 0.05 | 0.60% | 8.30 | 8.48 | 18795 | 1580.70 | 0.24% |
| 2025-04-01 | 8.37 | 8.35 | -0.03 | -0.36% | 8.34 | 8.52 | 31612 | 2662.03 | 0.40% |
| 2025-03-31 | 8.56 | 8.38 | -0.22 | -2.56% | 8.28 | 8.59 | 31809 | 2673.02 | 0.41% |
| 2025-03-28 | 8.58 | 8.60 | -0.01 | -0.12% | 8.55 | 8.69 | 20986 | 1808.86 | 0.27% |
| 2025-03-27 | 8.66 | 8.61 | -0.10 | -1.15% | 8.52 | 8.69 | 18988 | 1635.26 | 0.24% |
| 2025-03-26 | 8.56 | 8.71 | 0.15 | 1.75% | 8.52 | 8.74 | 25631 | 2220.94 | 0.33% |
| 2025-03-25 | 8.46 | 8.56 | 0.05 | 0.59% | 8.44 | 8.65 | 23347 | 2000.88 | 0.30% |
| 2025-03-24 | 8.58 | 8.51 | -0.16 | -1.85% | 8.32 | 8.73 | 30098 | 2554.50 | 0.38% |
| 2025-03-21 | 8.71 | 8.67 | -0.12 | -1.37% | 8.61 | 8.83 | 21699 | 1890.77 | 0.28% |
| 2025-03-20 | 8.69 | 8.79 | 0.13 | 1.50% | 8.62 | 8.82 | 23611 | 2063.99 | 0.30% |
| 2025-03-19 | 8.75 | 8.66 | -0.04 | -0.46% | 8.62 | 8.75 | 19572 | 1693.65 | 0.25% |
| 2025-03-18 | 8.60 | 8.70 | 0.12 | 1.40% | 8.54 | 8.77 | 26353 | 2280.00 | 0.34% |
| 2025-03-17 | 8.52 | 8.58 | 0.08 | 0.94% | 8.50 | 8.59 | 25079 | 2144.61 | 0.32% |
| 2025-03-14 | 8.40 | 8.50 | 0.13 | 1.55% | 8.30 | 8.50 | 29478 | 2483.46 | 0.38% |
| 2025-03-13 | 8.43 | 8.37 | -0.05 | -0.59% | 8.26 | 8.44 | 22096 | 1843.17 | 0.28% |
| 2025-03-12 | 8.56 | 8.42 | -0.12 | -1.41% | 8.42 | 8.59 | 24360 | 2062.49 | 0.31% |
| 2025-03-11 | 8.48 | 8.54 | 0.06 | 0.71% | 8.38 | 8.54 | 25191 | 2130.70 | 0.32% |
| 2025-03-10 | 8.48 | 8.48 | 0.03 | 0.36% | 8.40 | 8.57 | 21578 | 1830.82 | 0.28% |
| 2025-03-07 | 8.46 | 8.45 | -0.02 | -0.24% | 8.39 | 8.54 | 19815 | 1674.05 | 0.25% |
| 2025-03-06 | 8.53 | 8.47 | 0.02 | 0.24% | 8.41 | 8.54 | 21292 | 1804.63 | 0.27% |
| 2025-03-05 | 8.57 | 8.45 | -0.07 | -0.82% | 8.38 | 8.57 | 18935 | 1597.34 | 0.24% |
| 2025-03-04 | 8.43 | 8.52 | 0.06 | 0.71% | 8.36 | 8.62 | 27497 | 2350.62 | 0.35% |
| 2025-03-03 | 8.31 | 8.46 | 0.15 | 1.81% | 8.31 | 8.56 | 42731 | 3617.18 | 0.55% |
| 2025-02-28 | 8.45 | 8.31 | -0.23 | -2.69% | 8.28 | 8.52 | 25591 | 2142.62 | 0.33% |
| 2025-02-27 | 8.62 | 8.54 | -0.08 | -0.93% | 8.36 | 8.64 | 27295 | 2320.53 | 0.35% |
| 2025-02-26 | 8.66 | 8.62 | -0.05 | -0.58% | 8.57 | 8.77 | 25419 | 2205.06 | 0.32% |
| 2025-02-25 | 8.60 | 8.67 | -0.05 | -0.57% | 8.58 | 8.80 | 39725 | 3455.86 | 0.51% |
| 2025-02-24 | 8.98 | 8.72 | -0.14 | -1.58% | 8.66 | 9.15 | 90723 | 8100.90 | 1.16% |
| 2025-02-21 | 8.63 | 8.86 | 0.23 | 2.67% | 8.50 | 8.87 | 57449 | 5010.54 | 0.73% |
| 2025-02-20 | 8.29 | 8.63 | 0.35 | 4.23% | 8.15 | 8.71 | 46021 | 3887.36 | 0.59% |
| 2025-02-19 | 8.25 | 8.28 | 0.02 | 0.24% | 8.20 | 8.39 | 25428 | 2112.50 | 0.32% |
| 2025-02-18 | 8.37 | 8.26 | -0.08 | -0.96% | 8.23 | 8.37 | 22545 | 1869.94 | 0.29% |
上证大盘股票行情在线 K线走势图
