中创股份(688695)股票行情 中创股份股票行情 688695股票行情_爱股网
中创股份(688695)股票行情
中创股份(688695)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 |
|---|
| 2025-11-06 | 31.61 | 31.56 | -0.09 | -0.28% | 31.12 | 31.68 | 8419 | 2643.52 | 1.64% | 0.00 |
| 2025-11-05 | 31.60 | 31.65 | -0.23 | -0.72% | 31.41 | 31.96 | 10443 | 3305.38 | 2.04% | 0.00 |
| 2025-11-04 | 32.14 | 31.88 | -0.58 | -1.79% | 31.27 | 32.19 | 20161 | 6391.67 | 3.93% | 0.00 |
| 2025-11-03 | 31.31 | 32.46 | 0.90 | 2.85% | 31.29 | 32.55 | 23910 | 7642.51 | 4.66% | 5.00 |
| 2025-10-31 | 31.10 | 31.56 | 0.52 | 1.68% | 30.75 | 31.85 | 19436 | 6100.39 | 3.79% | 0.00 |
| 2025-10-30 | 30.13 | 31.04 | 0.76 | 2.51% | 30.02 | 32.10 | 24518 | 7613.28 | 4.78% | 0.00 |
| 2025-10-29 | 30.99 | 30.28 | -0.81 | -2.61% | 29.97 | 30.99 | 17856 | 5413.74 | 3.48% | 0.00 |
| 2025-10-28 | 30.96 | 31.09 | 0.10 | 0.32% | 30.76 | 31.60 | 9745 | 3042.57 | 1.90% | 0.00 |
| 2025-10-27 | 31.08 | 30.99 | 0.09 | 0.29% | 30.62 | 31.23 | 11514 | 3560.06 | 2.25% | 0.00 |
| 2025-10-24 | 30.74 | 30.90 | 0.08 | 0.26% | 30.74 | 31.37 | 16637 | 5166.61 | 3.25% | 0.00 |
| 2025-10-23 | 30.06 | 30.82 | 0.76 | 2.53% | 29.86 | 31.18 | 13686 | 4163.61 | 2.67% | 10.00 |
| 2025-10-22 | 30.03 | 30.06 | 0.05 | 0.17% | 29.60 | 30.30 | 6670 | 2007.31 | 1.30% | 0.00 |
| 2025-10-21 | 29.52 | 30.01 | 0.41 | 1.39% | 29.52 | 30.14 | 6197 | 1853.27 | 1.21% | 0.00 |
| 2025-10-20 | 30.00 | 29.60 | 0.19 | 0.65% | 29.35 | 30.07 | 9187 | 2725.71 | 1.79% | 0.00 |
| 2025-10-17 | 30.40 | 29.41 | -1.13 | -3.70% | 29.41 | 30.50 | 13695 | 4085.75 | 2.67% | 0.00 |
| 2025-10-16 | 31.00 | 30.54 | -0.41 | -1.32% | 30.21 | 31.00 | 14856 | 4529.03 | 2.90% | 0.00 |
| 2025-10-15 | 29.89 | 30.95 | 1.49 | 5.06% | 29.55 | 32.00 | 31446 | 9707.07 | 6.13% | 0.00 |
| 2025-10-14 | 30.27 | 29.46 | -1.14 | -3.73% | 29.28 | 30.64 | 13496 | 4044.62 | 2.63% | 0.00 |
| 2025-10-13 | 28.61 | 30.60 | 1.47 | 5.05% | 28.23 | 30.66 | 24697 | 7399.81 | 4.82% | 20.00 |
| 2025-10-10 | 29.87 | 29.13 | -0.77 | -2.58% | 29.01 | 29.87 | 9971 | 2914.49 | 1.94% | 0.00 |
| 2025-10-09 | 29.72 | 29.90 | 0.25 | 0.84% | 29.53 | 30.10 | 8552 | 2555.88 | 1.67% | 0.00 |
| 2025-09-30 | 29.35 | 29.65 | 0.32 | 1.09% | 29.15 | 29.73 | 7195 | 2123.83 | 1.40% | 0.00 |
| 2025-09-29 | 29.01 | 29.33 | 0.32 | 1.10% | 28.58 | 29.45 | 6581 | 1916.68 | 1.28% | 0.00 |
| 2025-09-26 | 29.51 | 29.01 | -0.55 | -1.86% | 28.93 | 29.85 | 8379 | 2450.11 | 1.63% | 0.00 |
| 2025-09-25 | 29.67 | 29.56 | -0.11 | -0.37% | 29.37 | 30.40 | 10320 | 3090.79 | 2.01% | 0.00 |
| 2025-09-24 | 28.99 | 29.67 | 0.65 | 2.24% | 28.64 | 29.82 | 10060 | 2956.62 | 1.96% | 0.00 |
| 2025-09-23 | 29.21 | 29.02 | -0.58 | -1.96% | 28.01 | 29.68 | 13232 | 3782.46 | 2.58% | 0.00 |
| 2025-09-22 | 29.02 | 29.60 | 0.03 | 0.10% | 29.02 | 29.84 | 8462 | 2499.78 | 1.65% | 0.00 |
| 2025-09-19 | 30.22 | 29.57 | -0.59 | -1.96% | 29.39 | 30.48 | 14074 | 4205.80 | 2.75% | 0.00 |
| 2025-09-18 | 30.21 | 30.16 | -0.08 | -0.26% | 30.00 | 31.95 | 25968 | 8000.98 | 5.06% | 0.00 |
| 2025-09-17 | 30.12 | 30.24 | 0.09 | 0.30% | 29.98 | 30.61 | 9009 | 2731.25 | 1.76% | 0.00 |
| 2025-09-16 | 29.69 | 30.15 | 0.58 | 1.96% | 29.30 | 30.19 | 10385 | 3110.71 | 2.03% | 5.00 |
| 2025-09-15 | 29.83 | 29.57 | -0.37 | -1.24% | 29.29 | 30.02 | 9980 | 2943.51 | 1.95% | 0.00 |
| 2025-09-12 | 30.03 | 29.94 | -0.09 | -0.30% | 29.78 | 30.33 | 10555 | 3169.52 | 2.06% | 0.00 |
| 2025-09-11 | 29.63 | 30.03 | 0.44 | 1.49% | 29.31 | 30.15 | 10745 | 3197.55 | 2.10% | 0.00 |
| 2025-09-10 | 29.56 | 29.59 | 0.20 | 0.68% | 29.09 | 29.72 | 8548 | 2526.93 | 1.67% | 13.78 |
| 2025-09-09 | 29.91 | 29.39 | -0.54 | -1.80% | 29.06 | 29.91 | 9788 | 2881.97 | 1.91% | 0.00 |
| 2025-09-08 | 29.68 | 29.93 | 0.20 | 0.67% | 29.48 | 29.98 | 10128 | 3009.50 | 1.98% | 0.00 |
| 2025-09-05 | 29.28 | 29.73 | 0.58 | 1.99% | 29.00 | 29.77 | 9644 | 2836.42 | 1.88% | 0.00 |
| 2025-09-04 | 29.40 | 29.15 | -0.25 | -0.85% | 28.78 | 29.98 | 12913 | 3799.58 | 2.52% | 0.00 |
| 2025-09-03 | 30.30 | 29.40 | -0.90 | -2.97% | 29.25 | 30.77 | 13810 | 4127.13 | 2.69% | 0.00 |
| 2025-09-02 | 31.19 | 30.30 | -1.05 | -3.35% | 30.07 | 31.49 | 19572 | 5940.37 | 3.82% | 0.00 |
| 2025-09-01 | 30.99 | 31.35 | 0.14 | 0.45% | 30.99 | 31.88 | 23947 | 7511.29 | 4.67% | 0.00 |
| 2025-08-29 | 32.70 | 31.21 | -1.49 | -4.56% | 31.00 | 32.71 | 24330 | 7661.83 | 4.75% | 15.32 |
| 2025-08-28 | 32.85 | 32.70 | -0.37 | -1.12% | 31.75 | 33.28 | 29027 | 9399.20 | 5.66% | 0.00 |
| 2025-08-27 | 34.07 | 33.07 | -0.89 | -2.62% | 33.00 | 34.99 | 22203 | 7560.45 | 4.33% | 0.00 |
| 2025-08-26 | 33.98 | 33.96 | -0.05 | -0.15% | 33.77 | 35.26 | 16819 | 5784.73 | 3.28% | 0.00 |
| 2025-08-25 | 35.10 | 34.01 | -0.99 | -2.83% | 33.60 | 35.10 | 25784 | 8833.59 | 5.03% | 0.00 |
| 2025-08-22 | 33.57 | 35.00 | 1.64 | 4.92% | 33.39 | 35.08 | 36288 | 12500.09 | 7.08% | 0.00 |
| 2025-08-21 | 33.20 | 33.36 | 0.18 | 0.54% | 32.94 | 33.99 | 13466 | 4491.09 | 2.63% | 0.00 |
| 2025-08-20 | 33.11 | 33.18 | -0.13 | -0.39% | 32.42 | 33.30 | 12158 | 3988.47 | 2.37% | 0.00 |
| 2025-08-19 | 33.11 | 33.31 | 0.20 | 0.60% | 32.55 | 33.65 | 20359 | 6744.15 | 3.97% | 0.00 |
| 2025-08-18 | 32.07 | 33.11 | 1.08 | 3.37% | 32.00 | 33.25 | 23783 | 7806.55 | 4.64% | 17.00 |
| 2025-08-15 | 31.52 | 32.03 | 0.64 | 2.04% | 31.40 | 32.29 | 12019 | 3836.90 | 2.34% | 0.00 |
| 2025-08-14 | 32.48 | 31.39 | -1.10 | -3.39% | 31.39 | 32.77 | 13114 | 4196.63 | 2.56% | 0.00 |
| 2025-08-13 | 32.78 | 32.49 | -0.28 | -0.85% | 32.47 | 33.09 | 12476 | 4074.83 | 2.43% | 0.00 |
| 2025-08-12 | 32.97 | 32.77 | -0.27 | -0.82% | 32.59 | 34.20 | 14086 | 4651.29 | 2.75% | 0.00 |
| 2025-08-11 | 32.65 | 33.04 | 0.51 | 1.57% | 32.33 | 33.16 | 12539 | 4132.53 | 2.45% | 0.00 |
| 2025-08-08 | 32.96 | 32.53 | -0.42 | -1.27% | 32.25 | 32.96 | 12799 | 4154.11 | 2.50% | 0.00 |
| 2025-08-07 | 33.20 | 32.95 | -0.27 | -0.81% | 32.51 | 33.20 | 13514 | 4439.03 | 2.64% | 0.00 |
| 2025-08-06 | 32.63 | 33.22 | 0.78 | 2.40% | 32.16 | 33.24 | 17896 | 5856.45 | 3.49% | 0.00 |
| 2025-08-05 | 32.80 | 32.44 | -0.50 | -1.52% | 32.19 | 32.82 | 16284 | 5280.37 | 3.18% | 0.00 |
| 2025-08-04 | 31.70 | 32.94 | 0.80 | 2.49% | 31.54 | 33.25 | 23292 | 7599.23 | 4.54% | 0.00 |
| 2025-08-01 | 31.22 | 32.14 | 0.92 | 2.95% | 31.14 | 32.45 | 24089 | 7670.81 | 4.70% | 0.00 |
| 2025-07-31 | 31.45 | 31.22 | -0.21 | -0.67% | 31.15 | 31.82 | 18750 | 5911.08 | 3.66% | 0.00 |
| 2025-07-30 | 31.58 | 31.43 | -0.03 | -0.10% | 31.00 | 31.74 | 16288 | 5109.98 | 3.18% | 0.00 |
| 2025-07-29 | 31.29 | 31.46 | 0.21 | 0.67% | 31.02 | 31.61 | 11416 | 3579.72 | 2.23% | 2.00 |
| 2025-07-28 | 31.04 | 31.25 | 0.17 | 0.55% | 30.78 | 31.27 | 12173 | 3784.37 | 2.37% | 4.00 |
| 2025-07-25 | 30.56 | 31.08 | 0.55 | 1.80% | 30.52 | 31.13 | 16828 | 5185.75 | 3.28% | 0.00 |
| 2025-07-24 | 30.36 | 30.53 | 0.17 | 0.56% | 30.20 | 30.62 | 11000 | 3352.11 | 2.15% | 0.00 |
| 2025-07-23 | 30.40 | 30.36 | -0.26 | -0.85% | 30.08 | 30.66 | 11064 | 3363.03 | 2.16% | 0.00 |
| 2025-07-22 | 30.87 | 30.62 | -0.26 | -0.84% | 30.45 | 31.46 | 19286 | 5951.04 | 3.76% | 0.00 |
| 2025-07-21 | 30.60 | 30.88 | 0.11 | 0.36% | 30.33 | 30.92 | 18054 | 5522.91 | 3.52% | 25.00 |
| 2025-07-18 | 31.08 | 30.77 | 0.04 | 0.13% | 30.58 | 31.27 | 15578 | 4800.80 | 3.04% | 0.00 |
| 2025-07-17 | 31.51 | 30.73 | -0.48 | -1.54% | 30.51 | 31.51 | 26589 | 8183.12 | 5.19% | 0.00 |
| 2025-07-16 | 30.00 | 31.21 | 1.40 | 4.70% | 29.95 | 32.78 | 46919 | 14827.99 | 9.15% | 0.00 |
| 2025-07-15 | 29.43 | 29.81 | 0.12 | 0.40% | 29.10 | 29.83 | 12071 | 3552.71 | 2.35% | 5.00 |
| 2025-07-14 | 29.33 | 29.69 | 0.44 | 1.50% | 29.04 | 29.88 | 15974 | 4741.91 | 3.12% | 0.00 |
| 2025-07-11 | 28.85 | 29.25 | 0.08 | 0.27% | 28.55 | 29.32 | 10955 | 3177.82 | 2.14% | 0.00 |
| 2025-07-10 | 29.13 | 29.17 | -0.05 | -0.17% | 28.93 | 29.30 | 5912 | 1721.25 | 1.15% | 0.00 |
上证大盘股票行情在线 K线走势图
中创股份(688695)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
