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 |
|---|
| 2025-08-01 | 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% |
| 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% |
上证大盘股票行情在线 K线走势图
