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
2025-04-03	12.70	12.73	-0.16	-1.24%	12.59	12.95	118237	15101	1.06%
2025-04-02	12.98	12.89	-0.06	-0.46%	12.83	13.01	94937	12248	0.85%
2025-04-01	12.68	12.95	0.27	2.13%	12.62	13.08	199416	25668	1.78%
2025-03-31	12.51	12.68	0.05	0.40%	12.34	12.72	175806	22008	1.57%
2025-03-28	12.83	12.63	-0.23	-1.79%	12.63	12.94	149938	19117	1.34%
2025-03-27	12.90	12.86	-0.04	-0.31%	12.65	12.96	167171	21427	1.49%
2025-03-26	13.23	12.90	-0.35	-2.64%	12.80	13.30	241490	31429	2.16%
2025-03-25	13.60	13.25	-0.58	-4.19%	13.23	13.65	236751	31550	2.12%
2025-03-24	13.66	13.83	0.25	1.84%	13.34	14.09	273254	37498	2.45%
2025-03-21	13.80	13.58	-0.39	-2.79%	13.54	13.89	261690	35777	2.34%
2025-03-20	14.00	13.97	-0.06	-0.43%	13.94	14.24	259894	36664	2.33%
2025-03-19	14.09	14.03	-0.10	-0.71%	13.88	14.28	240118	33713	2.15%
2025-03-18	14.24	14.13	-0.11	-0.77%	14.04	14.30	277127	39196	2.48%
2025-03-17	13.86	14.24	0.40	2.89%	13.79	14.39	437439	62145	3.91%
2025-03-14	13.59	13.84	0.14	1.02%	13.47	13.91	243198	33452	2.18%
2025-03-13	14.05	13.70	-0.40	-2.84%	13.55	14.05	290684	39890	2.60%
2025-03-12	13.85	14.10	0.32	2.32%	13.80	14.27	390293	54927	3.49%
2025-03-11	13.46	13.78	-0.03	-0.22%	13.37	13.88	235966	32283	2.11%
2025-03-10	13.97	13.81	-0.45	-3.16%	13.66	14.12	412815	57057	3.69%
2025-03-07	13.96	14.26	0.29	2.08%	13.81	14.88	709900	102022	6.35%
2025-03-06	13.70	13.97	0.38	2.80%	13.62	14.12	476040	66025	4.26%
2025-03-05	13.75	13.59	-0.16	-1.16%	13.45	13.97	374580	51034	3.35%
2025-03-04	13.42	13.75	0.17	1.25%	13.31	13.82	254131	34744	2.27%
2025-03-03	13.35	13.58	0.23	1.72%	13.04	13.90	362654	49055	3.24%
2025-02-28	14.55	13.35	-1.25	-8.56%	13.27	14.55	537089	74072	4.81%
2025-02-27	14.90	14.60	-0.20	-1.35%	14.28	14.90	368010	53529	3.29%
2025-02-26	14.69	14.80	0.07	0.48%	14.55	14.95	425726	62797	3.81%
2025-02-25	14.41	14.73	-0.32	-2.13%	14.41	15.06	461011	68154	4.13%
2025-02-24	15.18	15.05	-0.28	-1.83%	14.88	15.40	611137	92409	5.47%
2025-02-21	15.20	15.33	-0.24	-1.54%	14.77	15.51	1099688	166567	9.84%
2025-02-20	15.02	15.57	0.97	6.64%	15.02	16.06	1427707	222750	12.77%
2025-02-19	14.29	14.60	0.31	2.17%	14.23	14.69	400618	58115	3.58%
2025-02-18	15.17	14.29	-0.91	-5.99%	14.25	15.18	598104	87498	5.35%
2025-02-17	14.80	15.20	0.24	1.60%	14.71	15.20	815572	122151	7.30%
2025-02-14	14.31	14.96	0.55	3.82%	14.10	15.37	893806	132609	8.00%
2025-02-13	14.67	14.41	-0.37	-2.50%	14.29	14.74	556376	80559	4.98%
2025-02-12	14.35	14.78	0.32	2.21%	14.22	14.80	658560	96508	5.89%
2025-02-11	14.70	14.46	-0.37	-2.49%	14.40	14.78	681151	98928	6.09%
2025-02-10	14.26	14.83	0.61	4.29%	14.02	15.15	1066942	155290	9.55%
2025-02-07	14.10	14.22	0.51	3.72%	13.90	14.62	1297317	184541	11.61%
2025-02-06	12.40	13.71	1.25	10.03%	12.28	13.71	732420	96316	6.55%
2025-02-05	12.25	12.46	0.36	2.98%	12.15	12.60	384977	47836	3.44%
2025-01-27	12.71	12.10	-0.50	-3.97%	12.10	12.75	352846	43463	3.16%
2025-01-24	12.14	12.60	0.32	2.61%	12.12	12.62	478998	59660	4.29%
2025-01-23	12.51	12.28	-0.12	-0.97%	12.25	12.85	517914	65125	4.63%
2025-01-22	12.67	12.40	-0.29	-2.29%	12.31	12.72	411086	51370	3.68%
2025-01-21	12.55	12.77	0.34	2.74%	12.34	12.93	654289	82730	5.85%
2025-01-20	12.40	12.43	-0.08	-0.64%	12.21	12.56	406823	50531	3.64%
2025-01-17	12.38	12.51	0.05	0.40%	12.27	12.89	494872	61923	4.43%
2025-01-16	12.52	12.46	-0.03	-0.24%	12.33	12.85	469992	59033	4.21%
2025-01-15	12.50	12.49	-0.01	-0.08%	12.35	12.67	501919	62836	4.49%
2025-01-14	11.76	12.50	0.87	7.48%	11.71	12.55	625357	76413	5.60%
2025-01-13	11.61	11.63	-0.24	-2.02%	11.30	11.76	393153	45348	3.52%
2025-01-10	12.60	11.87	-0.80	-6.31%	11.86	12.72	549196	67338	4.91%
2025-01-09	12.33	12.67	0.17	1.36%	12.25	12.93	648349	81961	5.80%
2025-01-08	12.60	12.50	-0.31	-2.42%	11.85	12.74	788632	96784	7.06%
2025-01-07	12.43	12.81	0.35	2.81%	12.23	13.07	765137	96685	6.85%
2025-01-06	13.70	12.46	-1.23	-8.98%	12.33	13.89	953546	123149	8.53%
2025-01-03	14.88	13.69	-0.89	-6.10%	13.69	15.19	1017178	144789	9.10%
2025-01-02	15.62	14.58	-1.34	-8.42%	14.33	15.83	1246817	186155	11.16%
2024-12-31	17.07	15.92	-1.46	-8.40%	15.64	17.33	1637338	264728	14.65%
2024-12-30	16.23	17.38	1.14	7.02%	16.01	17.86	1999325	346715	17.89%
2024-12-27	17.02	16.24	-0.87	-5.08%	15.89	17.80	1921251	322765	17.19%
2024-12-26	16.50	17.11	0.43	2.58%	16.01	18.31	2236935	384612	20.02%