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
2026-05-22	12.57	12.48	-0.08	-0.64%	12.25	12.70	184777	22907	1.66%
2026-05-21	12.84	12.56	-0.28	-2.18%	12.56	13.22	240935	31162	2.17%
2026-05-20	12.60	12.84	0.26	2.07%	12.52	13.00	244515	31390	2.20%
2026-05-19	12.23	12.58	0.38	3.11%	12.16	12.60	122033	15108	1.10%
2026-05-18	12.25	12.20	-0.10	-0.81%	12.06	12.33	135549	16478	1.22%
2026-05-15	12.42	12.30	-0.10	-0.81%	12.21	12.57	128560	15935	1.16%
2026-05-14	12.70	12.40	-0.28	-2.21%	12.37	12.74	140929	17639	1.27%
2026-05-13	12.66	12.68	0.01	0.08%	12.59	12.76	115614	14671	1.04%
2026-05-12	12.92	12.67	-0.23	-1.78%	12.60	12.94	136756	17425	1.23%
2026-05-11	12.97	12.90	-0.07	-0.54%	12.83	13.12	153989	19889	1.39%
2026-05-08	12.82	12.97	0.11	0.86%	12.69	13.22	161091	20908	1.45%
2026-05-07	12.87	12.86	0.00	0.00%	12.82	12.98	127828	16478	1.15%
2026-05-06	12.70	12.86	0.17	1.34%	12.70	13.00	216255	27878	1.95%
2026-04-30	12.68	12.69	0.01	0.08%	12.58	12.76	142444	18046	1.28%
2026-04-29	12.69	12.68	-0.09	-0.70%	12.58	12.81	140791	17837	1.27%
2026-04-28	12.91	12.77	-0.24	-1.84%	12.68	13.01	191425	24526	1.72%
2026-04-27	12.62	13.01	0.39	3.09%	12.52	13.08	314905	40640	2.84%
2026-04-24	12.62	12.62	-0.04	-0.32%	12.51	12.84	190814	24152	1.72%
2026-04-23	12.78	12.66	-0.18	-1.40%	12.55	13.03	226156	28774	2.04%
2026-04-22	12.31	12.84	0.47	3.80%	12.28	12.87	405014	51302	3.65%
2026-04-21	12.75	12.37	0.21	1.73%	12.36	12.93	486067	61305	4.38%
2026-04-20	12.18	12.16	-0.03	-0.25%	12.05	12.30	177268	21586	1.60%
2026-04-17	11.86	12.19	0.26	2.18%	11.82	12.25	162865	19729	1.47%
2026-04-16	11.91	11.93	0.01	0.08%	11.72	12.01	160552	19055	1.45%
2026-04-15	11.97	11.92	-0.01	-0.08%	11.78	12.07	110147	13140	0.99%
2026-04-14	11.90	11.93	0.07	0.59%	11.84	12.05	112382	13383	1.01%
2026-04-13	11.92	11.86	-0.14	-1.17%	11.81	12.08	135512	16096	1.22%
2026-04-10	12.02	12.00	0.02	0.17%	12.00	12.27	234084	28245	2.11%
2026-04-09	11.60	11.98	0.44	3.81%	11.54	12.28	387687	46464	3.49%
2026-04-08	11.00	11.54	0.66	6.07%	10.95	11.67	236671	26790	2.13%
2026-04-07	10.60	10.88	0.28	2.64%	10.60	10.98	89294	9701	0.80%
2026-04-03	10.66	10.60	0.01	0.09%	10.51	10.72	89783	9542	0.81%
2026-04-02	10.86	10.59	-0.32	-2.93%	10.51	10.90	101712	10850	0.92%
2026-04-01	11.11	10.91	-0.02	-0.18%	10.84	11.12	97959	10723	0.88%
2026-03-31	10.95	10.93	-0.06	-0.55%	10.89	11.20	161068	17811	1.45%
2026-03-30	10.70	10.99	-0.09	-0.81%	10.15	11.04	365319	38541	3.29%
2026-03-27	10.62	11.08	0.38	3.55%	10.57	11.10	158553	17345	1.43%
2026-03-26	10.76	10.70	-0.07	-0.65%	10.64	10.87	76713	8234	0.69%
2026-03-25	10.56	10.77	0.22	2.09%	10.56	10.82	86316	9258	0.78%
2026-03-24	10.40	10.55	0.31	3.03%	10.23	10.55	114108	11845	1.03%
2026-03-23	10.60	10.24	-0.56	-5.19%	10.11	10.63	168638	17456	1.52%
2026-03-20	11.19	10.80	-0.28	-2.53%	10.80	11.22	117056	12861	1.05%
2026-03-19	11.17	11.08	-0.20	-1.77%	11.01	11.21	102702	11414	0.92%
2026-03-18	11.20	11.28	0.15	1.35%	11.08	11.32	91746	10264	0.83%
2026-03-17	11.19	11.13	-0.02	-0.18%	11.10	11.40	144100	16235	1.30%
2026-03-16	11.05	11.15	0.08	0.72%	10.96	11.16	80258	8893	0.72%
2026-03-13	11.10	11.07	-0.05	-0.45%	11.03	11.28	85591	9561	0.77%
2026-03-12	11.23	11.12	-0.16	-1.42%	11.09	11.31	86235	9631	0.78%
2026-03-11	11.19	11.28	0.10	0.89%	11.17	11.40	121049	13691	1.09%
2026-03-10	11.10	11.18	0.18	1.64%	11.04	11.22	99264	11045	0.89%
2026-03-09	10.89	11.00	-0.07	-0.63%	10.70	11.07	123304	13379	1.11%
2026-03-06	11.00	11.07	0.04	0.36%	10.98	11.11	89734	9917	0.81%
2026-03-05	10.89	11.03	0.36	3.37%	10.83	11.20	161620	17906	1.46%
2026-03-04	10.81	10.67	-0.23	-2.11%	10.63	10.87	140129	15052	1.26%
2026-03-03	11.43	10.90	-0.49	-4.30%	10.88	11.49	205766	22949	1.85%
2026-03-02	11.72	11.39	-0.49	-4.12%	11.30	11.86	187194	21496	1.69%
2026-02-27	11.94	11.88	-0.07	-0.59%	11.74	11.94	102618	12148	0.92%
2026-02-26	11.86	11.95	0.10	0.84%	11.78	11.97	109308	12994	0.98%
2026-02-25	11.87	11.85	0.00	0.00%	11.79	12.00	112946	13430	1.02%
2026-02-24	12.00	11.85	-0.02	-0.17%	11.78	12.19	119088	14201	1.07%