必创科技 (300667) - 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
2026-05-21	20.00	18.60	-1.25	-6.30%	18.39	20.37	136832	26567	7.93%
2026-05-20	20.28	19.85	-0.42	-2.07%	19.68	20.46	128328	25658	7.43%
2026-05-19	20.19	20.27	0.85	4.38%	19.43	20.50	230325	46216	13.34%
2026-05-18	19.85	19.42	-0.67	-3.33%	19.38	19.95	153272	30087	8.88%
2026-05-15	20.21	20.09	-0.61	-2.95%	19.86	21.08	189444	38459	10.97%
2026-05-14	20.68	20.70	0.27	1.32%	20.03	21.06	239700	49410	13.89%
2026-05-13	20.45	20.43	-0.56	-2.67%	20.07	20.94	308095	63024	17.85%
2026-05-12	19.35	20.99	1.61	8.31%	18.86	21.68	429142	87622	24.86%
2026-05-11	18.69	19.38	0.67	3.58%	18.50	19.45	143307	27161	8.30%
2026-05-08	18.26	18.71	0.12	0.65%	18.20	18.95	96339	17941	5.58%
2026-05-07	18.91	18.59	-0.19	-1.01%	18.46	19.09	140544	26210	8.14%
2026-05-06	19.01	18.78	-0.46	-2.39%	18.55	19.16	153179	28808	8.87%
2026-04-30	19.83	19.24	-0.20	-1.03%	18.00	19.83	186942	35348	10.83%
2026-04-29	18.76	19.44	0.37	1.94%	18.30	19.89	262836	50779	15.23%
2026-04-28	18.22	19.07	0.87	4.78%	18.07	19.50	263287	50142	15.25%
2026-04-27	17.95	18.20	0.37	2.08%	17.49	18.20	68307	12191	3.96%
2026-04-24	17.84	17.83	0.06	0.34%	17.56	18.12	69127	12371	4.00%
2026-04-23	18.37	17.77	-0.65	-3.53%	17.70	18.60	92086	16604	5.33%
2026-04-22	18.09	18.42	0.23	1.26%	18.07	18.73	77822	14274	4.51%
2026-04-21	18.19	18.19	-0.11	-0.60%	18.00	18.39	62094	11269	3.60%
2026-04-20	17.86	18.30	0.44	2.46%	17.70	18.66	107449	19643	6.22%
2026-04-17	17.83	17.86	0.00	0.00%	17.62	17.95	81342	14482	4.71%
2026-04-16	17.95	17.86	-0.10	-0.56%	17.78	18.25	65527	11768	3.80%
2026-04-15	18.50	17.96	-0.38	-2.07%	17.89	18.50	73647	13348	4.27%
2026-04-14	18.50	18.34	-0.21	-1.13%	18.16	18.97	152982	28212	8.86%
2026-04-13	16.60	18.55	1.82	10.88%	16.52	18.68	217718	38930	12.61%
2026-04-10	16.85	16.73	-0.06	-0.36%	16.70	17.11	54052	9118	3.13%
2026-04-09	16.88	16.79	-0.33	-1.93%	16.66	16.99	50768	8545	2.94%
2026-04-08	16.81	17.12	0.74	4.52%	16.62	17.15	85056	14368	4.93%
2026-04-07	16.82	16.38	-0.43	-2.56%	16.30	17.16	116636	19453	6.76%
2026-04-03	17.94	16.81	-0.97	-5.46%	16.78	18.30	182763	31620	10.59%
2026-04-02	15.80	17.78	1.92	12.11%	15.71	18.00	241520	41573	13.99%
2026-04-01	15.92	15.86	0.23	1.47%	15.49	15.95	48738	7653	2.82%
2026-03-31	15.54	15.63	0.10	0.64%	15.45	16.16	79761	12588	4.62%
2026-03-30	15.01	15.53	0.35	2.31%	15.01	15.74	70689	10917	4.09%
2026-03-27	14.81	15.18	0.25	1.67%	14.71	15.25	42828	6467	2.48%
2026-03-26	15.45	14.93	-0.56	-3.62%	14.82	15.53	50706	7641	2.94%
2026-03-25	15.21	15.49	0.33	2.18%	15.20	15.57	63273	9763	3.67%
2026-03-24	14.88	15.16	0.66	4.55%	14.58	15.21	75117	11162	4.35%
2026-03-23	15.36	14.50	-1.35	-8.52%	14.15	15.77	123418	18381	7.15%
2026-03-20	16.60	15.85	-0.65	-3.94%	15.83	16.66	54173	8746	3.14%
2026-03-19	16.64	16.50	-0.36	-2.14%	16.28	16.71	53854	8861	3.12%
2026-03-18	16.62	16.86	0.36	2.18%	16.40	16.91	60598	10094	3.51%
2026-03-17	17.53	16.50	-1.01	-5.77%	16.48	17.53	86887	14687	5.03%
2026-03-16	17.27	17.51	0.24	1.39%	17.17	17.53	39737	6885	2.30%
2026-03-13	17.51	17.27	-0.41	-2.32%	17.24	17.90	53209	9335	3.08%
2026-03-12	18.12	17.68	-0.50	-2.75%	17.56	18.20	61892	10961	3.59%
2026-03-11	18.51	18.18	-0.37	-1.99%	18.13	18.75	48832	8961	2.83%
2026-03-10	18.19	18.55	0.65	3.63%	18.03	18.59	47989	8836	2.78%
2026-03-09	17.80	17.90	-0.20	-1.10%	17.43	17.97	60114	10621	3.48%
2026-03-06	18.08	18.10	-0.05	-0.28%	17.94	18.35	48488	8798	2.81%
2026-03-05	18.15	18.15	0.46	2.60%	18.06	18.57	95082	17388	5.51%
2026-03-04	17.17	17.69	0.18	1.03%	17.17	18.05	93704	16544	5.43%
2026-03-03	19.25	17.51	-1.74	-9.04%	17.45	19.48	146088	26539	8.46%
2026-03-02	19.38	19.25	-0.56	-2.83%	18.98	19.66	94823	18292	5.49%
2026-02-27	19.88	19.81	-0.14	-0.70%	19.67	20.27	78212	15522	4.53%
2026-02-26	20.18	19.95	-0.10	-0.50%	19.68	20.19	72772	14491	4.22%
2026-02-25	19.90	20.05	0.18	0.91%	19.55	20.28	104796	20817	6.07%
2026-02-24	20.72	19.87	-0.51	-2.50%	19.81	20.76	120366	24158	6.97%
2026-02-13	19.29	20.38	0.96	4.94%	19.29	21.05	172875	35313	10.01%
2026-02-12	18.92	19.42	0.58	3.08%	18.49	19.50	83003	15896	4.81%
2026-02-11	19.24	18.84	-0.38	-1.98%	18.82	19.62	65201	12488	3.78%