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
2025-09-16	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%
2025-07-23	11.54	11.46	-0.07	-0.61%	11.43	11.63	136162	15717	1.23%
2025-07-22	11.56	11.53	-0.06	-0.52%	11.43	11.60	108440	12474	0.98%
2025-07-21	11.49	11.59	0.13	1.13%	11.44	11.60	134734	15533	1.21%
2025-07-18	11.51	11.46	-0.03	-0.26%	11.41	11.58	106396	12202	0.96%
2025-07-17	11.28	11.49	0.21	1.86%	11.23	11.49	156728	17899	1.41%
2025-07-16	11.23	11.28	0.03	0.27%	11.23	11.45	128344	14566	1.16%
2025-07-15	11.26	11.25	-0.03	-0.27%	11.07	11.28	146159	16332	1.32%
2025-07-14	11.41	11.28	-0.14	-1.23%	11.25	11.44	137120	15485	1.23%
2025-07-11	11.38	11.42	0.04	0.35%	11.22	11.49	130031	14798	1.17%
2025-07-10	11.40	11.38	-0.03	-0.26%	11.30	11.47	98823	11233	0.89%
2025-07-09	11.45	11.41	-0.05	-0.44%	11.40	11.56	104200	11956	0.94%
2025-07-08	11.35	11.46	0.10	0.88%	11.30	11.52	115494	13211	1.04%
2025-07-07	11.36	11.36	0.00	0.00%	11.26	11.38	74957	8495	0.68%
2025-07-04	11.58	11.36	-0.22	-1.90%	11.34	11.58	123989	14176	1.12%
2025-07-03	11.42	11.58	0.15	1.31%	11.40	11.63	123466	14261	1.11%
2025-07-02	11.68	11.43	-0.27	-2.31%	11.38	11.68	168175	19262	1.51%
2025-07-01	11.78	11.70	-0.08	-0.68%	11.57	11.86	133334	15586	1.20%
2025-06-30	11.71	11.78	0.07	0.60%	11.66	11.82	170004	19968	1.53%
2025-06-27	11.67	11.71	0.12	1.04%	11.59	11.83	220897	25904	1.99%
2025-06-26	11.50	11.59	0.02	0.17%	11.50	11.75	177737	20650	1.60%
2025-06-25	11.50	11.57	0.11	0.96%	11.35	11.63	173219	19895	1.56%
2025-06-24	11.23	11.46	0.25	2.23%	11.21	11.49	156303	17825	1.41%
2025-06-23	10.92	11.21	0.18	1.63%	10.85	11.24	100181	11130	0.90%
2025-06-20	11.19	11.03	-0.18	-1.61%	11.01	11.26	127370	14133	1.15%
2025-06-19	11.37	11.21	-0.24	-2.10%	11.14	11.45	162536	18298	1.46%
2025-06-18	11.39	11.45	0.01	0.09%	11.35	11.65	136035	15624	1.23%
2025-06-17	11.41	11.44	-0.04	-0.35%	11.27	11.61	163763	18775	1.47%
2025-06-16	11.23	11.48	0.24	2.14%	11.13	11.70	223203	25438	2.01%
2025-06-13	11.53	11.24	-0.36	-3.10%	11.21	11.57	190478	21583	1.72%
2025-06-12	11.58	11.65	0.00	0.00%	11.58	11.82	208421	24427	1.88%
2025-06-11	11.80	11.65	-0.17	-1.44%	11.59	11.97	284869	33531	2.57%
2025-06-10	11.99	11.82	-0.18	-1.50%	11.72	12.05	272763	32337	2.46%
2025-06-09	11.45	12.00	0.16	1.35%	11.45	12.23	506295	59864	4.56%