创元科技 (000551) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-15	11.43	11.35	-0.10	-0.87%	11.30	11.50	58526	6671	1.21%
2025-09-12	11.56	11.45	-0.12	-1.04%	11.42	11.57	71834	8256	1.49%
2025-09-11	11.28	11.57	0.29	2.57%	11.17	11.57	94930	10847	1.97%
2025-09-10	11.29	11.28	-0.02	-0.18%	11.24	11.38	45421	5134	0.94%
2025-09-09	11.43	11.30	-0.13	-1.14%	11.23	11.43	58083	6571	1.20%
2025-09-08	11.36	11.43	0.07	0.62%	11.28	11.46	71497	8129	1.48%
2025-09-05	11.22	11.36	0.23	2.07%	11.15	11.36	69948	7892	1.45%
2025-09-04	11.18	11.13	-0.05	-0.45%	10.97	11.34	89040	9953	1.84%
2025-09-03	11.44	11.18	-0.24	-2.10%	11.15	11.50	83542	9429	1.73%
2025-09-02	11.67	11.42	-0.25	-2.14%	11.24	11.67	127990	14568	2.65%
2025-09-01	11.71	11.67	0.00	0.00%	11.58	11.75	76672	8929	1.59%
2025-08-29	11.79	11.67	-0.13	-1.10%	11.60	11.80	87743	10268	1.82%
2025-08-28	11.62	11.80	0.12	1.03%	11.43	11.87	151394	17697	3.13%
2025-08-27	12.10	11.68	-0.41	-3.39%	11.68	12.13	175405	20919	3.63%
2025-08-26	12.01	12.09	0.08	0.67%	11.94	12.18	128140	15457	2.65%
2025-08-25	12.24	12.01	-0.21	-1.72%	11.89	12.28	255281	30747	5.29%
2025-08-22	12.26	12.22	-0.04	-0.33%	12.11	12.32	134829	16444	2.79%
2025-08-21	12.62	12.26	-0.35	-2.78%	12.18	12.68	188725	23317	3.91%
2025-08-20	12.06	12.61	0.48	3.96%	12.05	12.96	306769	38486	6.35%
2025-08-19	12.30	12.13	-0.20	-1.62%	11.86	12.31	208558	25119	4.32%
2025-08-18	12.41	12.33	0.05	0.41%	12.27	12.49	183792	22703	3.81%
2025-08-15	11.78	12.28	0.51	4.33%	11.76	12.48	216191	26395	4.48%
2025-08-14	12.17	11.77	-0.31	-2.57%	11.75	12.18	146981	17479	3.04%
2025-08-13	12.09	12.08	-0.01	-0.08%	11.98	12.14	122188	14712	2.53%
2025-08-12	12.06	12.09	-0.03	-0.25%	11.90	12.13	155055	18630	3.21%
2025-08-11	11.90	12.12	0.21	1.76%	11.86	12.27	201432	24361	4.17%
2025-08-08	11.67	11.91	0.23	1.97%	11.64	11.96	175108	20723	3.63%
2025-08-07	11.64	11.68	0.03	0.26%	11.46	11.77	164231	19071	3.40%
2025-08-06	11.51	11.65	0.06	0.52%	11.35	11.68	185219	21411	3.83%
2025-08-05	11.12	11.59	0.54	4.89%	11.08	12.10	294801	34144	6.10%
2025-08-04	11.00	11.05	-0.01	-0.09%	10.95	11.07	58172	6406	1.20%
2025-08-01	10.97	11.06	0.10	0.91%	10.95	11.12	68462	7559	1.42%
2025-07-31	11.02	10.96	-0.06	-0.54%	10.90	11.16	86374	9531	1.79%
2025-07-30	11.16	11.02	-0.14	-1.25%	10.88	11.19	96422	10625	2.00%
2025-07-29	11.31	11.16	-0.14	-1.24%	11.03	11.38	125593	14018	2.60%
2025-07-28	11.16	11.30	0.11	0.98%	11.03	11.45	197101	22119	4.08%
2025-07-25	11.02	11.19	0.20	1.82%	10.95	11.23	137780	15295	2.85%
2025-07-24	10.98	10.99	0.01	0.09%	10.90	11.02	83080	9092	1.72%
2025-07-23	11.09	10.98	-0.07	-0.63%	10.93	11.18	112755	12465	2.33%
2025-07-22	11.07	11.05	-0.02	-0.18%	10.96	11.13	117348	12939	2.43%
2025-07-21	10.74	11.07	0.35	3.26%	10.72	11.09	133700	14632	2.77%
2025-07-18	10.72	10.72	-0.02	-0.19%	10.63	10.79	55071	5879	1.14%
2025-07-17	10.77	10.74	-0.03	-0.28%	10.69	10.78	46105	4946	0.95%
2025-07-16	10.61	10.77	0.18	1.70%	10.56	10.77	64086	6845	1.33%
2025-07-15	10.80	10.59	-0.19	-1.76%	10.58	10.87	104374	11134	2.16%
2025-07-14	10.75	10.78	0.05	0.47%	10.75	10.94	105913	11486	2.19%
2025-07-11	10.87	10.73	-0.13	-1.20%	10.70	10.87	87926	9456	1.82%
2025-07-10	10.71	10.86	0.13	1.21%	10.67	10.91	66524	7176	1.38%
2025-07-09	10.75	10.73	0.03	0.28%	10.67	10.84	60103	6463	1.24%
2025-07-08	10.64	10.70	0.09	0.85%	10.56	10.78	73253	7839	1.52%
2025-07-07	10.53	10.61	0.08	0.76%	10.49	10.65	77226	8170	1.60%
2025-07-04	10.72	10.53	-0.14	-1.31%	10.49	10.72	80414	8500	1.66%
2025-07-03	12.93	12.90	-0.02	-0.15%	12.84	13.01	47322	6109	1.18%
2025-07-02	13.05	12.92	-0.12	-0.92%	12.84	13.05	48601	6274	1.21%
2025-07-01	12.85	13.04	0.19	1.48%	12.80	13.04	59708	7746	1.48%
2025-06-30	12.78	12.85	0.12	0.94%	12.75	12.95	53408	6872	1.33%
2025-06-27	12.72	12.73	0.08	0.63%	12.66	12.79	40997	5223	1.02%
2025-06-26	12.66	12.65	-0.03	-0.24%	12.57	12.76	44584	5646	1.11%
2025-06-25	12.44	12.68	0.22	1.77%	12.41	12.70	54186	6827	1.35%
2025-06-24	12.09	12.46	0.38	3.15%	12.08	12.49	54891	6799	1.36%
2025-06-23	11.97	12.08	0.08	0.67%	11.90	12.12	32500	3912	0.81%
2025-06-20	11.95	12.00	0.02	0.17%	11.95	12.13	33435	4031	0.83%
2025-06-19	12.27	11.98	-0.33	-2.68%	11.94	12.31	52499	6353	1.30%
2025-06-18	12.30	12.31	0.01	0.08%	12.20	12.34	33777	4143	0.84%
2025-06-17	12.41	12.30	-0.11	-0.89%	12.19	12.47	48159	5930	1.20%
2025-06-16	12.32	12.41	0.04	0.32%	12.30	12.54	39615	4930	0.98%
2025-06-13	12.58	12.37	-0.26	-2.06%	12.30	12.68	49851	6209	1.24%
2025-06-12	12.68	12.63	-0.13	-1.02%	12.58	12.76	60493	7661	1.50%
2025-06-11	12.63	12.76	0.05	0.39%	12.63	12.85	60920	7768	1.51%
2025-06-10	12.64	12.71	0.04	0.32%	12.40	12.79	75135	9484	1.87%
2025-06-09	12.33	12.67	0.33	2.67%	12.33	12.88	97100	12265	2.41%