国创高新 (002377) - 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
2026-08-20	2.69	2.69	0.03	1.13%	2.65	2.72	137188	3684	1.57%
2026-08-19	2.72	2.66	-0.09	-3.27%	2.65	2.75	229807	6184	2.63%
2026-08-18	2.75	2.75	0.02	0.73%	2.73	2.86	264127	7347	3.03%
2026-08-17	2.66	2.73	0.06	2.25%	2.65	2.73	195353	5291	2.24%
2026-08-14	2.67	2.67	0.00	0.00%	2.62	2.68	209479	5562	2.40%
2026-08-13	2.70	2.67	-0.05	-1.84%	2.66	2.72	186858	5004	2.14%
2026-08-12	2.66	2.72	0.04	1.49%	2.66	2.73	173831	4696	1.99%
2026-08-11	2.70	2.68	-0.01	-0.37%	2.63	2.70	192161	5141	2.20%
2026-08-10	2.64	2.69	0.09	3.46%	2.60	2.73	358785	9621	4.11%
2026-08-07	2.62	2.60	-0.03	-1.14%	2.56	2.63	182118	4718	2.09%
2026-08-06	2.59	2.63	0.03	1.15%	2.57	2.63	183016	4761	2.10%
2026-08-05	2.58	2.60	0.01	0.39%	2.56	2.62	177687	4598	2.04%
2026-08-04	2.62	2.59	-0.01	-0.38%	2.57	2.64	196298	5091	2.25%
2026-08-03	2.54	2.60	0.07	2.77%	2.53	2.60	206267	5295	2.36%
2026-07-31	2.51	2.53	0.04	1.61%	2.49	2.55	190220	4806	2.18%
2026-07-30	2.54	2.49	-0.06	-2.35%	2.47	2.60	223959	5661	2.57%
2026-07-29	2.53	2.55	0.05	2.00%	2.49	2.57	203975	5176	2.34%
2026-07-28	2.48	2.50	0.01	0.40%	2.48	2.56	198586	4993	2.28%
2026-07-27	2.39	2.49	0.06	2.47%	2.37	2.52	203802	5052	2.34%
2026-07-24	2.55	2.43	-0.12	-4.71%	2.43	2.56	202976	5018	2.33%
2026-07-23	2.47	2.55	0.08	3.24%	2.44	2.55	210709	5255	2.42%
2026-07-22	2.49	2.47	-0.03	-1.20%	2.46	2.57	215520	5402	2.47%
2026-07-21	2.58	2.50	-0.10	-3.85%	2.42	2.59	364702	9058	4.18%
2026-07-20	2.67	2.60	-0.06	-2.26%	2.57	2.76	276195	7382	3.17%
2026-07-17	2.70	2.66	-0.05	-1.85%	2.63	2.77	250102	6759	2.87%
2026-07-16	2.71	2.71	-0.01	-0.37%	2.65	2.76	205013	5565	2.35%
2026-07-15	2.64	2.72	0.05	1.87%	2.64	2.75	272961	7337	3.13%
2026-07-14	2.70	2.67	-0.03	-1.11%	2.63	2.71	293655	7826	3.37%
2026-07-13	2.77	2.70	-0.05	-1.82%	2.64	2.86	595917	16309	6.83%
2026-07-10	2.79	2.75	-0.09	-3.17%	2.73	2.87	429984	11981	4.93%
2026-07-09	2.78	2.84	0.05	1.79%	2.63	2.85	459436	12558	5.27%
2026-07-08	2.86	2.79	-0.08	-2.79%	2.73	2.88	344492	9618	3.95%
2026-07-07	2.96	2.87	-0.08	-2.71%	2.84	2.97	521437	15146	5.98%
2026-07-06	2.84	2.95	0.10	3.51%	2.81	3.00	789945	23190	9.05%
2026-07-03	2.59	2.85	0.26	10.04%	2.58	2.85	622370	17114	7.13%
2026-07-02	2.59	2.59	-0.01	-0.38%	2.58	2.68	221040	5811	2.53%
2026-07-01	2.54	2.60	0.08	3.17%	2.51	2.63	245451	6333	2.81%
2026-06-30	2.52	2.52	0.00	0.00%	2.48	2.56	202013	5076	2.32%
2026-06-29	2.55	2.52	-0.05	-1.95%	2.44	2.59	291898	7311	3.35%
2026-06-26	2.66	2.57	-0.05	-1.91%	2.51	2.66	237993	6107	2.73%
2026-06-25	2.64	2.62	-0.02	-0.76%	2.60	2.71	248589	6563	2.85%
2026-06-24	2.72	2.64	-0.07	-2.58%	2.63	2.72	268290	7154	3.08%
2026-06-23	2.67	2.71	0.02	0.74%	2.66	2.78	281866	7692	3.23%
2026-06-22	2.68	2.69	-0.01	-0.37%	2.59	2.71	265579	7003	3.04%
2026-06-18	2.63	2.70	0.06	2.27%	2.55	2.74	290546	7723	3.33%
2026-06-17	2.73	2.64	-0.09	-3.30%	2.63	2.74	244737	6541	2.81%
2026-06-16	2.81	2.73	-0.07	-2.50%	2.70	2.83	223474	6100	2.56%
2026-06-15	2.81	2.80	0.00	0.00%	2.76	2.88	281574	7912	3.23%
2026-06-12	2.83	2.80	-0.04	-1.41%	2.77	2.93	398295	11339	4.57%
2026-06-11	2.82	2.84	0.02	0.71%	2.71	2.84	299382	8265	3.43%
2026-06-10	2.73	2.82	0.08	2.92%	2.70	2.87	313778	8691	3.60%
2026-06-09	2.77	2.74	-0.02	-0.72%	2.70	2.79	218948	5992	2.51%
2026-06-08	2.78	2.76	-0.10	-3.50%	2.72	2.88	261311	7306	3.00%
2026-06-05	2.84	2.86	0.04	1.42%	2.80	2.89	241436	6881	2.77%
2026-06-04	2.89	2.82	-0.07	-2.42%	2.81	2.91	216970	6166	2.49%
2026-06-03	2.93	2.89	-0.02	-0.69%	2.86	2.99	247693	7171	2.84%
2026-06-02	3.02	2.91	-0.07	-2.35%	2.89	3.04	303904	8905	3.48%
2026-06-01	2.87	2.98	0.11	3.83%	2.81	2.99	272603	8029	3.12%
2026-05-29	2.95	2.87	-0.09	-3.04%	2.84	2.99	292109	8483	3.35%
2026-05-28	2.98	2.96	0.00	0.00%	2.90	3.03	234391	6916	2.69%
2026-05-27	3.04	2.96	-0.07	-2.31%	2.95	3.05	209152	6250	2.40%
2026-05-26	3.10	3.03	-0.06	-1.94%	2.99	3.11	272687	8269	3.13%
2026-05-25	3.15	3.09	-0.09	-2.83%	3.08	3.21	246182	7689	2.82%
2026-05-22	3.12	3.18	0.10	3.25%	3.08	3.23	279595	8816	3.20%
2026-05-21	3.27	3.08	-0.20	-6.10%	3.05	3.29	402710	12796	4.62%
2026-05-20	3.32	3.28	-0.04	-1.20%	3.24	3.32	161286	5284	1.85%
2026-05-19	3.36	3.32	-0.03	-0.90%	3.24	3.38	249283	8225	2.86%
2026-05-18	3.34	3.35	0.00	0.00%	3.26	3.36	253757	8370	2.91%
2026-05-15	3.43	3.35	-0.07	-2.05%	3.32	3.45	295667	9979	3.39%
2026-05-14	3.54	3.42	-0.12	-3.39%	3.40	3.54	325791	11208	3.73%
2026-05-13	3.57	3.54	-0.01	-0.28%	3.51	3.59	289960	10262	3.32%
2026-05-12	3.63	3.55	-0.09	-2.47%	3.52	3.67	309257	11046	3.54%