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
2025-12-16	11.63	11.35	-0.26	-2.24%	11.25	11.63	96530	10957	2.00%
2025-12-15	11.50	11.61	0.11	0.96%	11.45	11.75	152573	17759	3.16%
2025-12-12	11.00	11.50	0.40	3.60%	11.00	11.52	167683	19109	3.47%
2025-12-11	11.07	11.10	0.03	0.27%	11.06	11.26	107086	11960	2.22%
2025-12-10	11.07	11.07	0.00	0.00%	10.97	11.10	40534	4473	0.84%
2025-12-09	11.12	11.07	-0.10	-0.90%	11.02	11.18	59667	6613	1.24%
2025-12-08	11.15	11.17	0.02	0.18%	11.14	11.29	70053	7846	1.45%
2025-12-05	10.99	11.15	0.10	0.90%	10.95	11.17	65781	7293	1.36%
2025-12-04	10.96	11.05	-0.01	-0.09%	10.90	11.18	80419	8870	1.67%
2025-12-03	10.92	11.06	0.14	1.28%	10.83	11.43	115542	12826	2.39%
2025-12-02	10.76	10.92	0.14	1.30%	10.69	10.97	57023	6171	1.18%
2025-12-01	10.81	10.78	-0.03	-0.28%	10.76	10.85	51984	5617	1.08%
2025-11-28	10.68	10.81	0.12	1.12%	10.65	10.82	35428	3810	0.73%
2025-11-27	10.59	10.69	0.10	0.94%	10.59	10.78	43763	4683	0.91%
2025-11-26	10.78	10.59	-0.15	-1.40%	10.57	10.81	42511	4540	0.88%
2025-11-25	10.69	10.74	0.07	0.66%	10.66	10.81	36077	3877	0.75%
2025-11-24	10.69	10.67	0.03	0.28%	10.58	10.72	38300	4079	0.79%
2025-11-21	10.93	10.64	-0.38	-3.45%	10.60	11.05	77909	8395	1.61%
2025-11-20	11.19	11.02	-0.06	-0.54%	10.98	11.20	52592	5820	1.09%
2025-11-19	11.23	11.08	-0.17	-1.51%	11.05	11.29	60616	6744	1.26%
2025-11-18	11.19	11.25	0.06	0.54%	11.10	11.38	90169	10130	1.87%
2025-11-17	11.42	11.19	-0.22	-1.93%	11.14	11.46	93990	10560	1.95%
2025-11-14	11.36	11.41	-0.02	-0.17%	11.34	11.55	75107	8613	1.56%
2025-11-13	11.38	11.43	-0.01	-0.09%	11.31	11.47	62757	7159	1.30%
2025-11-12	11.39	11.44	0.06	0.53%	11.30	11.59	93056	10635	1.93%
2025-11-11	11.39	11.38	0.01	0.09%	11.33	11.53	68131	7783	1.41%
2025-11-10	11.37	11.37	0.01	0.09%	11.26	11.41	61200	6944	1.27%
2025-11-07	11.39	11.36	-0.07	-0.61%	11.31	11.47	71635	8153	1.48%
2025-11-06	11.34	11.43	0.07	0.62%	11.34	11.55	107709	12356	2.23%
2025-11-05	11.02	11.36	0.23	2.07%	11.01	11.39	78336	8833	1.62%
2025-11-04	11.27	11.13	-0.14	-1.24%	11.06	11.31	53787	6012	1.11%
2025-11-03	11.22	11.27	0.08	0.71%	11.20	11.32	51572	5809	1.07%
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%