创维数字 (000810) - 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
2025-10-31	13.27	13.60	0.34	2.56%	13.26	13.68	231116	31359	2.08%
2025-10-30	13.57	13.26	-0.39	-2.86%	13.25	13.57	176056	23568	1.59%
2025-10-29	13.38	13.65	0.39	2.94%	13.18	13.76	302591	41019	2.72%
2025-10-28	12.92	13.26	0.24	1.84%	12.82	13.44	236632	31028	2.13%
2025-10-27	13.52	13.02	-0.48	-3.56%	12.98	13.57	328465	43263	2.96%
2025-10-24	13.40	13.50	0.07	0.52%	13.36	13.74	216480	29466	1.95%
2025-10-23	13.32	13.43	0.05	0.37%	13.24	13.53	132253	17656	1.19%
2025-10-22	13.26	13.38	0.04	0.30%	13.15	13.42	135156	17986	1.22%
2025-10-21	13.17	13.34	0.22	1.68%	13.05	13.47	185419	24561	1.67%
2025-10-20	13.03	13.12	0.27	2.10%	13.01	13.27	149443	19669	1.35%
2025-10-17	13.45	12.85	-0.71	-5.24%	12.85	13.48	226997	29697	2.04%
2025-10-16	13.40	13.56	0.16	1.19%	12.98	13.93	299699	40251	2.70%
2025-10-15	13.27	13.40	0.10	0.75%	13.10	13.48	196521	26068	1.77%
2025-10-14	13.75	13.30	-0.35	-2.56%	13.15	14.04	271458	36978	2.44%
2025-10-13	13.45	13.65	-0.39	-2.78%	13.38	13.88	283183	38533	2.55%
2025-10-10	13.56	14.04	0.46	3.39%	13.40	14.19	412224	57453	3.71%
2025-10-09	13.68	13.58	0.03	0.22%	13.53	13.89	262080	35924	2.36%
2025-09-30	13.56	13.55	0.12	0.89%	13.30	13.73	228969	30934	2.06%
2025-09-29	13.50	13.43	-0.19	-1.40%	13.22	13.75	248053	33336	2.23%
2025-09-26	14.31	13.62	-0.79	-5.48%	13.60	14.32	393471	54675	3.54%
2025-09-25	14.60	14.41	-0.28	-1.91%	14.38	14.86	442162	64413	3.98%
2025-09-24	14.30	14.69	0.20	1.38%	14.07	14.76	580528	84125	5.23%
2025-09-23	14.20	14.49	0.19	1.33%	13.73	14.55	628566	89282	5.66%
2025-09-22	13.62	14.30	0.61	4.46%	13.51	14.50	544768	77216	4.91%
2025-09-19	13.61	13.69	0.09	0.66%	13.32	13.85	361211	49082	3.25%
2025-09-18	14.00	13.60	-0.59	-4.16%	13.45	14.15	533039	73913	4.80%
2025-09-17	13.73	14.19	0.43	3.13%	13.61	14.20	563287	79043	5.07%
2025-09-16	14.00	13.76	-0.49	-3.44%	13.51	14.10	604647	83082	5.44%
2025-09-15	13.87	14.25	0.49	3.56%	13.85	15.02	890481	127789	8.02%
2025-09-12	13.48	13.76	0.37	2.76%	13.33	13.78	720829	97896	6.49%
2025-09-11	13.47	13.39	-0.11	-0.81%	12.95	13.49	628609	83421	5.66%
2025-09-10	13.21	13.50	-0.58	-4.12%	13.16	13.72	1037089	140161	9.34%
2025-09-09	13.11	14.08	1.28	10.00%	13.02	14.08	1416266	194478	12.75%
2025-09-08	12.82	12.80	-0.02	-0.16%	12.61	13.00	337755	43203	3.04%
2025-09-05	12.67	12.82	0.20	1.58%	12.46	12.90	451834	57550	4.07%
2025-09-04	12.13	12.62	0.55	4.56%	11.96	12.76	488797	60527	4.40%
2025-09-03	12.22	12.07	-0.14	-1.15%	12.02	12.47	244800	29956	2.20%
2025-09-02	12.48	12.21	-0.33	-2.63%	12.13	12.50	272250	33501	2.45%
2025-09-01	12.56	12.54	0.00	0.00%	12.41	12.66	257988	32318	2.32%
2025-08-29	12.70	12.54	-0.16	-1.26%	12.38	12.77	225427	28264	2.03%
2025-08-28	12.39	12.70	0.21	1.68%	12.32	12.74	362269	45562	3.26%
2025-08-27	12.73	12.49	-0.20	-1.58%	12.45	13.05	509511	65238	4.59%
2025-08-26	12.41	12.69	0.21	1.68%	12.32	12.82	435221	55152	3.92%
2025-08-25	12.50	12.48	-0.01	-0.08%	12.36	12.55	315093	39253	2.84%
2025-08-22	12.42	12.49	-0.01	-0.08%	12.41	12.55	282770	35253	2.55%
2025-08-21	12.69	12.50	-0.10	-0.79%	12.39	12.74	314820	39556	2.84%
2025-08-20	12.56	12.60	0.13	1.04%	12.38	12.83	412830	51805	3.72%
2025-08-19	12.23	12.47	0.19	1.55%	12.17	12.64	509743	63476	4.59%
2025-08-18	11.78	12.28	0.50	4.24%	11.76	12.67	519733	63831	4.68%
2025-08-15	11.64	11.78	0.13	1.12%	11.61	11.81	150251	17649	1.35%
2025-08-14	11.90	11.65	-0.21	-1.77%	11.60	11.91	167388	19642	1.51%
2025-08-13	11.77	11.86	0.09	0.76%	11.73	11.86	170458	20140	1.54%
2025-08-12	11.72	11.77	0.02	0.17%	11.65	11.82	118487	13923	1.07%
2025-08-11	11.53	11.75	0.18	1.56%	11.53	11.78	133049	15582	1.20%
2025-08-08	11.69	11.57	-0.14	-1.20%	11.53	11.69	138240	16003	1.24%
2025-08-07	11.76	11.71	-0.07	-0.59%	11.69	11.84	125119	14716	1.13%
2025-08-06	11.75	11.78	0.03	0.26%	11.63	11.80	133436	15664	1.20%
2025-08-05	11.59	11.75	0.16	1.38%	11.59	11.77	141091	16479	1.27%
2025-08-04	11.43	11.59	0.06	0.52%	11.38	11.61	97264	11215	0.88%
2025-08-01	11.44	11.53	0.09	0.79%	11.38	11.59	120171	13811	1.08%
2025-07-31	11.64	11.44	-0.16	-1.38%	11.40	11.82	188594	21871	1.70%
2025-07-30	11.71	11.60	-0.11	-0.94%	11.50	11.71	120186	13953	1.08%
2025-07-29	11.65	11.71	0.03	0.26%	11.52	11.71	117702	13669	1.06%
2025-07-28	11.69	11.68	0.01	0.09%	11.60	11.74	108094	12610	0.97%
2025-07-25	11.62	11.67	0.05	0.43%	11.58	11.71	118880	13852	1.07%
2025-07-24	11.49	11.62	0.16	1.40%	11.45	11.62	131222	15178	1.18%