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
2025-08-01	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%
2025-06-06	11.27	11.84	0.60	5.34%	11.15	12.08	538380	63437	4.85%
2025-06-05	11.06	11.24	0.13	1.17%	11.01	11.29	113688	12702	1.02%
2025-06-04	11.02	11.11	0.10	0.91%	10.95	11.13	106427	11757	0.96%
2025-06-03	11.12	11.01	-0.23	-2.05%	10.99	11.31	163162	18109	1.47%
2025-05-30	11.57	11.24	-0.37	-3.19%	11.20	11.60	149624	16918	1.35%
2025-05-29	11.34	11.61	0.20	1.75%	11.34	11.66	131055	15186	1.18%
2025-05-28	11.52	11.41	-0.10	-0.87%	11.35	11.69	90077	10347	0.81%
2025-05-27	11.61	11.51	-0.09	-0.78%	11.39	11.61	83768	9607	0.75%
2025-05-26	11.33	11.60	0.27	2.38%	11.25	11.60	134132	15367	1.21%
2025-05-23	11.64	11.33	-0.33	-2.83%	11.32	11.66	135771	15601	1.22%
2025-05-22	11.63	11.66	0.03	0.26%	11.47	11.86	135747	15817	1.22%
2025-05-21	11.80	11.63	-0.16	-1.36%	11.58	11.82	92342	10765	0.83%
2025-05-20	11.53	11.79	0.17	1.46%	11.48	11.80	115576	13480	1.03%
2025-05-19	11.56	11.62	0.06	0.52%	11.40	11.64	86539	9980	0.77%
2025-05-16	11.58	11.56	-0.04	-0.34%	11.50	11.75	86092	10017	0.77%
2025-05-15	11.77	11.60	-0.19	-1.61%	11.57	11.78	95786	11143	0.86%
2025-05-14	11.83	11.79	-0.01	-0.08%	11.66	11.88	116434	13691	1.04%
2025-05-13	11.97	11.80	-0.03	-0.25%	11.74	11.99	137000	16224	1.22%
2025-05-12	11.73	11.83	0.21	1.81%	11.72	11.83	122871	14478	1.10%
2025-05-09	11.88	11.62	-0.27	-2.27%	11.57	11.88	131861	15383	1.18%
2025-05-08	11.64	11.89	0.26	2.24%	11.56	11.94	206851	24467	1.85%
2025-05-07	11.86	11.63	-0.07	-0.60%	11.51	11.95	197032	22993	1.76%
2025-05-06	11.22	11.70	0.49	4.37%	11.22	11.70	211257	24402	1.89%
2025-04-30	10.98	11.21	0.29	2.66%	10.93	11.33	168452	18814	1.51%
2025-04-29	10.78	10.92	0.12	1.11%	10.67	10.99	101055	11020	0.90%
2025-04-28	11.07	10.80	-0.26	-2.35%	10.78	11.13	140927	15348	1.26%
2025-04-25	11.00	11.06	0.05	0.45%	10.95	11.16	95043	10523	0.85%
2025-04-24	11.29	11.01	-0.31	-2.74%	10.97	11.37	149884	16626	1.34%