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
2026-05-06	16.35	16.42	0.14	0.86%	16.27	16.64	445084	73091	9.19%
2026-04-30	15.92	16.28	0.52	3.30%	15.78	16.61	597805	97336	12.34%
2026-04-29	15.45	15.76	1.43	9.98%	15.45	15.76	214444	33672	4.43%
2026-04-28	14.45	14.33	-0.20	-1.38%	14.25	14.60	112686	16172	2.33%
2026-04-27	14.60	14.53	-0.11	-0.75%	14.42	14.74	138132	20114	2.85%
2026-04-24	14.84	14.64	-0.34	-2.27%	14.58	15.15	204626	30357	4.22%
2026-04-23	14.78	14.98	0.22	1.49%	14.66	15.46	296881	44575	6.13%
2026-04-22	14.58	14.76	0.30	2.07%	14.40	14.86	194047	28491	4.00%
2026-04-21	14.42	14.46	0.01	0.07%	14.27	14.46	82747	11883	1.71%
2026-04-20	14.24	14.45	0.21	1.47%	14.16	14.52	115759	16668	2.39%
2026-04-17	14.26	14.24	-0.02	-0.14%	14.16	14.38	93812	13360	1.94%
2026-04-16	14.12	14.26	0.08	0.56%	14.02	14.29	84012	11938	1.73%
2026-04-15	14.33	14.18	-0.13	-0.91%	14.10	14.41	113855	16227	2.35%
2026-04-14	14.26	14.31	0.11	0.77%	14.12	14.41	135950	19322	2.81%
2026-04-13	13.96	14.20	0.17	1.21%	13.83	14.32	164235	23288	3.39%
2026-04-10	14.22	14.03	0.09	0.65%	13.94	14.32	171988	24207	3.55%
2026-04-09	14.12	13.94	0.00	0.00%	13.80	14.17	263706	36871	5.44%
2026-04-08	13.31	13.94	1.27	10.02%	13.31	13.94	113700	15660	2.35%
2026-04-07	12.71	12.67	-0.05	-0.39%	12.60	12.82	49277	6257	1.02%
2026-04-03	13.07	12.72	-0.35	-2.68%	12.72	13.17	64128	8233	1.32%
2026-04-02	13.30	13.07	-0.38	-2.83%	13.00	13.48	64439	8501	1.33%
2026-04-01	13.55	13.45	0.21	1.59%	13.33	13.64	81109	10919	1.67%
2026-03-31	13.28	13.24	-0.10	-0.75%	13.23	13.60	82868	11116	1.71%
2026-03-30	13.01	13.34	0.09	0.68%	13.00	13.37	78960	10417	1.63%
2026-03-27	13.00	13.25	0.07	0.53%	12.95	13.32	68295	9007	1.41%
2026-03-26	13.31	13.18	-0.22	-1.64%	13.12	13.51	65352	8671	1.35%
2026-03-25	13.21	13.40	0.26	1.98%	13.16	13.80	125272	16897	2.59%
2026-03-24	12.89	13.14	0.55	4.37%	12.68	13.15	93929	12110	1.94%
2026-03-23	12.92	12.59	-0.74	-5.55%	12.51	13.31	126474	16288	2.61%
2026-03-20	13.60	13.33	-0.23	-1.70%	13.31	13.76	78470	10606	1.62%
2026-03-19	13.80	13.56	-0.38	-2.73%	13.50	13.80	85109	11604	1.76%
2026-03-18	13.90	13.94	0.08	0.58%	13.74	13.98	74887	10388	1.55%
2026-03-17	14.01	13.86	-0.14	-1.00%	13.83	14.35	110897	15580	2.30%
2026-03-16	14.16	14.00	-0.15	-1.06%	13.72	14.17	104579	14540	2.17%
2026-03-13	14.17	14.15	-0.13	-0.91%	14.06	14.52	88271	12589	1.83%
2026-03-12	14.50	14.28	-0.29	-1.99%	14.19	14.55	88860	12732	1.84%
2026-03-11	14.73	14.57	-0.15	-1.02%	14.49	14.88	85241	12474	1.76%
2026-03-10	14.50	14.72	0.34	2.36%	14.50	14.75	89285	13105	1.85%
2026-03-09	14.30	14.38	-0.19	-1.30%	14.03	14.45	107216	15281	2.22%
2026-03-06	14.26	14.57	0.20	1.39%	14.26	14.74	106480	15521	2.20%
2026-03-05	14.19	14.37	0.49	3.53%	14.19	14.57	155022	22275	3.21%
2026-03-04	13.72	13.88	-0.12	-0.86%	13.72	14.17	120778	16846	2.50%
2026-03-03	15.00	14.00	-0.80	-5.41%	13.93	15.12	213210	30666	4.41%
2026-03-02	15.00	14.80	-0.56	-3.65%	14.73	15.28	171659	25623	3.55%
2026-02-27	15.30	15.36	-0.09	-0.58%	15.19	15.40	123434	18898	2.56%
2026-02-26	15.41	15.45	0.06	0.39%	15.26	15.48	160376	24685	3.32%
2026-02-25	15.17	15.39	0.20	1.32%	15.16	15.48	160246	24640	3.32%
2026-02-24	14.99	15.19	0.31	2.08%	14.99	15.36	125245	19055	2.59%
2026-02-13	14.98	14.88	-0.11	-0.73%	14.88	15.25	88698	13333	1.84%
2026-02-12	14.91	14.99	0.09	0.60%	14.81	15.22	106801	16078	2.21%
2026-02-11	15.23	14.90	-0.35	-2.30%	14.88	15.29	123505	18590	2.56%
2026-02-10	15.32	15.25	-0.01	-0.07%	15.10	15.61	150377	22997	3.11%
2026-02-09	15.20	15.26	0.23	1.53%	15.16	15.45	171128	26176	3.54%
2026-02-06	15.05	15.03	-0.26	-1.70%	14.82	15.36	169943	25659	3.52%
2026-02-05	15.32	15.29	-0.19	-1.23%	15.13	15.64	167417	25684	3.47%
2026-02-04	14.82	15.48	0.56	3.75%	14.78	15.99	347611	53929	7.20%
2026-02-03	14.60	14.92	0.41	2.83%	14.57	14.93	142584	21129	2.95%
2026-02-02	14.56	14.51	-0.17	-1.16%	14.49	14.88	156723	23030	3.24%
2026-01-30	14.50	14.68	0.18	1.24%	14.37	15.08	212233	31206	4.39%
2026-01-29	14.82	14.50	-0.35	-2.36%	14.50	15.09	237837	35082	4.92%
2026-01-28	15.35	14.85	-0.67	-4.32%	14.85	15.44	313042	47233	6.48%
2026-01-27	15.15	15.52	0.28	1.84%	14.83	15.79	355408	54793	7.36%