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
2025-10-31	11.17	11.19	0.04	0.36%	11.14	11.27	47101	5278	0.98%
2025-10-30	11.31	11.15	-0.33	-2.87%	11.13	11.35	102100	11445	2.11%
2025-10-29	11.45	11.48	0.05	0.44%	11.29	11.48	71939	8206	1.49%
2025-10-28	11.35	11.43	0.01	0.09%	11.34	11.49	63303	7230	1.31%
2025-10-27	11.38	11.42	0.13	1.15%	11.26	11.45	69038	7851	1.43%
2025-10-24	11.28	11.29	0.02	0.18%	11.28	11.37	45968	5202	0.95%
2025-10-23	11.19	11.27	0.06	0.54%	11.07	11.29	44433	4956	0.92%
2025-10-22	11.29	11.21	-0.08	-0.71%	11.18	11.35	49121	5527	1.02%
2025-10-21	11.09	11.29	0.22	1.99%	11.06	11.35	66465	7483	1.38%
2025-10-20	10.95	11.07	0.21	1.93%	10.95	11.17	60818	6727	1.26%
2025-10-17	11.30	10.86	-0.44	-3.89%	10.84	11.33	100736	11120	2.09%
2025-10-16	11.49	11.30	-0.27	-2.33%	11.27	11.54	65206	7414	1.35%
2025-10-15	11.33	11.57	0.22	1.94%	11.24	11.58	85288	9735	1.77%
2025-10-14	11.63	11.35	-0.15	-1.30%	11.29	11.68	80261	9230	1.66%
2025-10-13	11.20	11.50	-0.13	-1.12%	11.10	11.51	86100	9768	1.78%
2025-10-10	11.40	11.63	0.17	1.48%	11.37	11.71	109644	12713	2.27%
2025-10-09	11.31	11.46	0.16	1.42%	11.30	11.53	86275	9843	1.79%
2025-09-30	11.48	11.30	-0.17	-1.48%	11.27	11.52	97481	11062	2.02%
2025-09-29	11.57	11.47	-0.14	-1.21%	11.29	11.62	92673	10607	1.92%
2025-09-26	11.58	11.61	0.00	0.00%	11.53	11.88	118978	13936	2.46%
2025-09-25	11.74	11.61	-0.18	-1.53%	11.57	11.84	172605	20202	3.57%
2025-09-24	11.48	11.79	0.27	2.34%	11.25	11.85	278509	32461	5.77%
2025-09-23	11.22	11.52	0.30	2.67%	10.80	11.63	147295	16411	3.05%
2025-09-22	11.27	11.22	-0.08	-0.71%	11.07	11.31	66380	7439	1.37%
2025-09-19	11.48	11.30	-0.18	-1.57%	11.24	11.54	90150	10250	1.87%
2025-09-18	11.46	11.48	-0.01	-0.09%	11.39	11.88	140137	16291	2.90%
2025-09-17	11.42	11.49	0.08	0.70%	11.36	11.53	63483	7281	1.31%
2025-09-16	11.35	11.41	0.06	0.53%	11.25	11.42	59506	6758	1.23%
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%