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
2026-08-21	12.60	12.52	-0.08	-0.63%	12.27	12.65	144336	18025	2.98%
2026-08-20	12.95	12.60	-0.21	-1.64%	12.51	12.99	228544	29022	4.72%
2026-08-19	13.71	12.81	-1.19	-8.50%	12.78	13.79	415191	54438	8.57%
2026-08-18	14.72	14.00	-1.51	-9.74%	13.96	14.76	610787	86992	12.61%
2026-08-17	14.20	15.51	1.41	10.00%	14.01	15.51	348446	51761	7.19%
2026-08-14	13.68	14.10	0.47	3.45%	13.68	14.18	196733	27568	4.06%
2026-08-13	13.84	13.63	-0.18	-1.30%	13.63	14.04	204581	28373	4.22%
2026-08-12	13.52	13.81	0.29	2.14%	13.52	13.87	121863	16749	2.51%
2026-08-11	13.58	13.52	-0.15	-1.10%	13.44	13.74	108757	14769	2.24%
2026-08-10	13.71	13.67	0.10	0.74%	13.41	13.78	140490	19066	2.90%
2026-08-07	13.49	13.57	0.07	0.52%	13.13	13.59	181421	24369	3.74%
2026-08-06	13.39	13.50	-0.03	-0.22%	13.22	13.60	260355	34979	5.37%
2026-08-05	13.14	13.53	0.39	2.97%	13.00	13.54	308378	41077	6.36%
2026-08-04	12.89	13.14	0.44	3.46%	12.76	13.20	291679	38129	6.02%
2026-08-03	12.47	12.70	0.32	2.58%	12.38	12.87	166673	21163	3.44%
2026-07-31	12.52	12.38	0.33	2.74%	12.38	12.92	222225	28174	4.59%
2026-07-30	12.76	12.05	-0.82	-6.37%	12.00	12.88	227490	28114	4.69%
2026-07-29	12.80	12.87	0.08	0.63%	12.24	12.99	225026	28330	4.64%
2026-07-28	13.14	12.79	-0.12	-0.93%	12.68	13.38	248208	32293	5.12%
2026-07-27	12.48	12.91	0.38	3.03%	12.35	12.91	155053	19698	3.20%
2026-07-24	12.49	12.53	-0.20	-1.57%	12.19	12.77	144382	18046	2.98%
2026-07-23	12.35	12.73	0.36	2.91%	12.26	12.75	183333	23032	3.78%
2026-07-22	12.80	12.37	-0.50	-3.89%	12.25	12.94	263682	33178	5.44%
2026-07-21	12.41	12.87	0.63	5.15%	11.48	12.94	344827	42565	7.12%
2026-07-20	13.20	12.24	-0.70	-5.41%	12.00	13.46	275525	34593	5.69%
2026-07-17	14.11	12.94	-1.22	-8.62%	12.80	14.14	304903	40896	6.29%
2026-07-16	14.90	14.16	-0.81	-5.41%	14.06	15.05	296774	43078	6.12%
2026-07-15	15.58	14.97	-0.54	-3.48%	14.78	15.82	301272	46183	6.22%
2026-07-14	16.24	15.51	-1.28	-7.62%	15.12	16.54	387817	60685	8.00%
2026-07-13	18.42	16.79	-1.86	-9.97%	16.79	18.45	286306	49748	5.91%
2026-07-10	18.24	18.65	0.21	1.14%	18.18	19.77	395004	75178	8.15%
2026-07-09	18.10	18.44	0.82	4.65%	17.40	18.62	300005	54052	6.19%
2026-07-08	18.81	17.62	-1.58	-8.23%	17.60	19.12	333494	60380	6.88%
2026-07-07	19.75	19.20	-0.70	-3.52%	19.05	20.33	291457	56885	6.02%
2026-07-06	20.88	19.90	-0.60	-2.93%	19.69	21.23	432782	87700	8.93%
2026-07-03	19.39	20.50	0.80	4.06%	19.00	21.67	621887	127530	12.83%
2026-07-02	20.05	19.76	-1.24	-5.90%	19.50	20.50	455208	90895	9.39%
2026-07-01	20.53	21.00	0.37	1.79%	20.40	21.98	582893	123353	12.03%
2026-06-30	20.58	20.63	0.55	2.74%	19.20	21.32	755517	155143	15.59%
2026-06-29	18.75	20.08	1.83	10.03%	18.39	20.08	624369	120304	12.89%
2026-06-26	16.88	18.25	1.07	6.23%	16.71	18.90	669606	122221	13.82%
2026-06-25	16.61	17.18	0.37	2.20%	16.53	17.53	488119	83346	10.07%
2026-06-24	17.14	16.81	-0.03	-0.18%	15.72	17.14	434583	71526	8.97%
2026-06-23	15.42	16.84	1.53	9.99%	15.40	16.84	175475	28717	3.62%
2026-06-22	15.60	15.31	-0.32	-2.05%	14.62	15.65	238318	36087	4.92%
2026-06-18	15.18	15.63	0.42	2.76%	15.02	15.65	221372	34138	4.57%
2026-06-17	15.30	15.21	-0.18	-1.17%	15.08	15.49	195358	29764	4.03%
2026-06-16	15.56	15.39	-0.33	-2.10%	15.27	15.56	199141	30657	4.11%
2026-06-15	14.99	15.72	0.83	5.57%	14.71	15.72	237643	36129	4.90%
2026-06-12	15.33	14.89	-0.10	-0.67%	14.61	15.50	199757	29845	4.12%
2026-06-11	15.00	14.99	-0.10	-0.66%	14.65	15.06	127518	18967	2.63%
2026-06-10	14.80	15.09	0.06	0.40%	14.71	15.12	150898	22581	3.11%
2026-06-09	14.45	15.03	0.58	4.01%	14.30	15.05	130184	18977	2.69%
2026-06-08	14.55	14.45	-0.67	-4.43%	14.20	14.96	117052	17018	2.42%
2026-06-05	15.11	15.12	0.01	0.07%	14.60	15.22	127628	19074	2.63%
2026-06-04	15.06	15.11	-0.21	-1.37%	14.88	15.19	103535	15561	2.14%
2026-06-03	15.42	15.32	-0.13	-0.84%	15.09	15.60	129784	19950	2.68%
2026-06-02	15.60	15.45	-0.19	-1.21%	15.03	15.62	119894	18372	2.47%
2026-06-01	15.69	15.64	-0.18	-1.14%	15.49	15.80	121270	18969	2.50%
2026-05-29	16.31	15.82	-0.50	-3.06%	15.46	16.37	150140	23849	3.10%
2026-05-28	16.17	16.32	0.15	0.93%	16.00	16.33	133084	21530	2.75%
2026-05-27	16.47	16.17	-0.28	-1.70%	15.95	16.50	167297	27061	3.45%
2026-05-26	16.89	16.45	-0.66	-3.86%	16.17	16.90	204385	33603	4.22%
2026-05-25	17.42	17.11	-0.23	-1.33%	16.70	17.78	255302	43538	5.27%
2026-05-22	17.03	17.34	0.00	0.00%	16.44	17.36	300687	50980	6.21%
2026-05-21	17.76	17.34	-0.40	-2.25%	16.76	18.05	428606	74883	8.85%
2026-05-20	17.48	17.74	0.15	0.85%	17.25	17.75	218142	38218	4.50%
2026-05-19	17.27	17.59	0.11	0.63%	17.08	17.61	236447	41156	4.88%
2026-05-18	17.00	17.48	0.39	2.28%	16.89	17.92	315127	55111	6.50%
2026-05-15	16.41	17.09	0.68	4.14%	16.32	17.65	314031	53271	6.48%