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
2026-06-25	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%
2026-05-14	17.50	16.41	-1.09	-6.23%	16.39	17.65	392878	65764	8.11%
2026-05-13	16.98	17.50	0.42	2.46%	16.95	17.72	222810	38834	4.60%
2026-05-12	17.19	17.08	-0.04	-0.23%	16.96	17.50	217480	37335	4.49%
2026-05-11	16.99	17.12	0.13	0.77%	16.81	17.30	259909	44382	5.36%
2026-05-08	16.43	16.99	0.37	2.23%	16.38	17.09	302160	51098	6.24%
2026-05-07	16.43	16.62	0.20	1.22%	16.30	16.73	290896	48065	6.00%
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%