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
2025-12-16	11.37	11.22	-0.14	-1.23%	11.21	11.39	89086	10038	0.80%
2025-12-15	11.35	11.36	-0.06	-0.53%	11.24	11.50	87316	9927	0.79%
2025-12-12	11.50	11.42	-0.05	-0.44%	11.36	11.57	86892	9978	0.78%
2025-12-11	11.83	11.47	-0.33	-2.80%	11.46	11.84	130366	15130	1.17%
2025-12-10	11.76	11.80	0.00	0.00%	11.63	11.83	93311	10959	0.84%
2025-12-09	11.91	11.80	-0.15	-1.26%	11.79	11.97	93546	11099	0.84%
2025-12-08	11.97	11.95	-0.01	-0.08%	11.94	12.16	126255	15167	1.14%
2025-12-05	11.90	11.96	0.04	0.34%	11.75	12.01	103983	12346	0.94%
2025-12-04	12.03	11.92	-0.11	-0.91%	11.78	12.11	85357	10149	0.77%
2025-12-03	12.28	12.03	-0.28	-2.27%	11.98	12.31	110459	13358	0.99%
2025-12-02	12.43	12.31	-0.16	-1.28%	12.27	12.43	103178	12709	0.93%
2025-12-01	12.43	12.47	0.01	0.08%	12.23	12.47	171383	21196	1.54%
2025-11-28	12.43	12.46	0.04	0.32%	12.33	12.65	158010	19703	1.42%
2025-11-27	11.88	12.42	0.52	4.37%	11.85	12.59	275467	34017	2.48%
2025-11-26	11.96	11.90	-0.05	-0.42%	11.85	12.16	143738	17186	1.29%
2025-11-25	11.83	11.95	0.15	1.27%	11.80	12.03	145660	17410	1.31%
2025-11-24	11.63	11.80	0.25	2.16%	11.55	11.86	104477	12231	0.94%
2025-11-21	11.80	11.55	-0.36	-3.02%	11.54	11.98	135135	15793	1.22%
2025-11-20	12.09	11.91	-0.10	-0.83%	11.89	12.13	91477	10955	0.82%
2025-11-19	12.24	12.01	-0.24	-1.96%	11.97	12.25	105351	12714	0.95%
2025-11-18	12.29	12.25	-0.07	-0.57%	12.15	12.29	90335	11040	0.81%
2025-11-17	12.15	12.32	0.12	0.98%	12.03	12.36	124645	15273	1.12%
2025-11-14	12.52	12.20	-0.35	-2.79%	12.20	12.55	186365	23006	1.68%
2025-11-13	12.50	12.55	0.01	0.08%	12.40	12.62	116060	14550	1.05%
2025-11-12	12.63	12.54	-0.09	-0.71%	12.40	12.68	140544	17605	1.27%
2025-11-11	12.75	12.63	-0.12	-0.94%	12.55	12.84	174534	22127	1.57%
2025-11-10	12.80	12.75	-0.04	-0.31%	12.70	13.01	144400	18470	1.30%
2025-11-07	13.10	12.79	-0.35	-2.66%	12.74	13.12	206985	26630	1.86%
2025-11-06	13.48	13.14	-0.41	-3.03%	13.10	13.59	250420	33079	2.25%
2025-11-05	13.27	13.55	0.13	0.97%	13.22	13.62	144465	19445	1.30%
2025-11-04	13.79	13.42	-0.38	-2.75%	13.33	13.79	211028	28461	1.90%
2025-11-03	13.59	13.80	0.20	1.47%	13.50	13.90	238469	32825	2.15%
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%