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
2025-08-01	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%
2025-06-06	12.37	12.34	-0.06	-0.48%	12.26	12.38	27545	3395	0.68%
2025-06-05	12.29	12.40	0.12	0.98%	12.21	12.41	49685	6123	1.23%
2025-06-04	12.28	12.28	-0.02	-0.16%	12.25	12.37	43045	5297	1.07%
2025-06-03	12.33	12.30	-0.06	-0.49%	12.21	12.45	45435	5576	1.13%
2025-05-30	12.57	12.36	-0.24	-1.90%	12.33	12.57	53380	6627	1.33%
2025-05-29	12.41	12.60	0.19	1.53%	12.35	12.68	68145	8565	1.69%
2025-05-28	12.32	12.41	0.10	0.81%	12.29	12.47	41231	5107	1.02%
2025-05-27	12.39	12.31	-0.05	-0.40%	12.23	12.44	31518	3880	0.78%
2025-05-26	12.26	12.36	0.13	1.06%	12.18	12.42	30575	3769	0.76%
2025-05-23	12.22	12.23	0.01	0.08%	12.18	12.43	43496	5362	1.08%
2025-05-22	12.39	12.22	-0.15	-1.21%	12.21	12.48	40224	4959	1.00%
2025-05-21	12.49	12.37	-0.14	-1.12%	12.31	12.49	36270	4492	0.90%
2025-05-20	12.36	12.51	0.14	1.13%	12.31	12.53	41382	5146	1.03%
2025-05-19	12.29	12.37	0.04	0.32%	12.26	12.39	33476	4127	0.83%
2025-05-16	12.28	12.33	0.07	0.57%	12.26	12.46	43446	5376	1.08%
2025-05-15	12.42	12.26	-0.14	-1.13%	12.26	12.42	39667	4883	0.99%
2025-05-14	12.40	12.40	0.00	0.00%	12.29	12.60	60557	7516	1.50%
2025-05-13	12.54	12.40	0.00	0.00%	12.30	12.57	46860	5817	1.16%
2025-05-12	12.43	12.40	0.03	0.24%	12.31	12.48	39589	4909	0.98%
2025-05-09	12.49	12.37	-0.13	-1.04%	12.28	12.49	43671	5405	1.08%
2025-05-08	12.34	12.50	0.16	1.30%	12.27	12.60	60378	7558	1.50%
2025-05-07	12.43	12.34	-0.05	-0.40%	12.23	12.52	68954	8530	1.71%
2025-05-06	12.15	12.39	0.31	2.57%	12.15	12.40	81386	10012	2.02%
2025-04-30	11.62	12.08	0.49	4.23%	11.59	12.22	107500	12872	2.67%
2025-04-29	11.38	11.59	0.31	2.75%	11.38	11.75	77074	8954	1.91%
2025-04-28	11.53	11.28	-0.24	-2.08%	11.28	11.59	50292	5732	1.25%
2025-04-25	11.34	11.52	0.13	1.14%	11.33	11.58	48233	5531	1.20%
2025-04-24	11.48	11.39	-0.08	-0.70%	11.29	11.57	56598	6463	1.41%