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
2026-07-29	13.19	13.45	0.21	1.59%	12.81	13.57	70034	9272	4.06%
2026-07-28	13.20	13.24	-0.12	-0.90%	13.00	13.85	66738	8987	3.87%
2026-07-27	13.22	13.36	0.03	0.23%	13.06	13.43	51655	6845	2.99%
2026-07-24	12.83	13.33	0.23	1.76%	12.76	13.48	56712	7433	3.29%
2026-07-23	12.90	13.10	0.20	1.55%	12.75	13.15	48882	6352	2.83%
2026-07-22	13.00	12.90	-0.39	-2.93%	12.73	13.30	48794	6354	2.83%
2026-07-21	12.80	13.29	0.49	3.83%	11.75	13.33	82050	10361	4.75%
2026-07-20	13.59	12.80	-0.52	-3.90%	12.45	13.77	73099	9598	4.23%
2026-07-17	14.42	13.32	-1.16	-8.01%	13.30	14.48	84161	11630	4.88%
2026-07-16	14.46	14.48	-0.20	-1.36%	14.34	14.80	60253	8757	3.49%
2026-07-15	14.98	14.68	-0.27	-1.81%	14.51	15.19	59416	8808	3.44%
2026-07-14	15.44	14.95	-0.48	-3.11%	14.30	15.51	88434	13107	5.12%
2026-07-13	16.35	15.43	-0.96	-5.86%	15.20	16.41	94774	14971	5.49%
2026-07-10	15.46	16.39	0.90	5.81%	15.32	17.46	167975	28288	9.73%
2026-07-09	14.99	15.49	0.52	3.47%	14.63	15.55	76188	11537	4.41%
2026-07-08	15.12	14.97	-0.04	-0.27%	14.57	15.15	50903	7569	2.95%
2026-07-07	15.30	15.01	-0.36	-2.34%	14.88	15.65	53503	8134	3.10%
2026-07-06	16.04	15.37	-0.74	-4.59%	15.12	16.22	62026	9657	3.59%
2026-07-03	16.34	16.11	-0.13	-0.80%	15.99	16.43	56128	9085	3.25%
2026-07-02	16.77	16.24	-0.70	-4.13%	16.13	17.00	69628	11539	4.03%
2026-07-01	17.05	16.94	-0.11	-0.65%	16.88	17.65	106603	18407	6.18%
2026-06-30	15.70	17.05	1.35	8.60%	15.60	17.30	137404	23013	7.96%
2026-06-29	16.15	15.70	-0.52	-3.21%	15.22	16.43	81690	12832	4.73%
2026-06-26	16.60	16.22	-0.45	-2.70%	16.06	16.82	94237	15367	5.46%
2026-06-25	17.44	16.67	-0.78	-4.47%	16.45	18.18	110804	18792	6.42%
2026-06-24	18.28	17.45	-1.13	-6.08%	17.15	18.46	97101	17075	5.62%
2026-06-23	18.17	18.58	0.19	1.03%	17.90	18.86	117908	21889	6.83%
2026-06-22	19.30	18.39	-0.92	-4.76%	17.46	19.62	161928	29711	9.38%
2026-06-18	19.21	19.31	-0.06	-0.31%	18.99	19.68	111899	21692	6.48%
2026-06-17	19.09	19.37	-0.01	-0.05%	18.85	19.58	120344	23080	6.97%
2026-06-16	18.77	19.38	0.56	2.98%	18.39	19.39	107178	20292	6.21%
2026-06-15	18.44	18.82	0.51	2.79%	18.32	19.03	92998	17392	5.39%
2026-06-12	19.48	18.31	-1.26	-6.44%	18.30	19.70	143409	27174	8.31%
2026-06-11	19.07	19.57	0.30	1.56%	18.66	19.70	113473	21774	6.57%
2026-06-10	19.33	19.27	-0.29	-1.48%	19.04	19.98	105537	20566	6.11%
2026-06-09	18.61	19.56	1.15	6.25%	18.23	19.66	145249	27807	8.41%
2026-06-08	19.00	18.41	-1.29	-6.55%	18.20	19.50	114047	21482	6.61%
2026-06-05	19.50	19.70	0.20	1.03%	19.26	19.96	142126	27902	8.23%
2026-06-04	19.51	19.50	-0.38	-1.91%	19.31	20.32	189979	37389	11.00%
2026-06-03	17.10	19.88	2.77	16.19%	17.02	20.44	295001	56695	17.09%
2026-06-02	16.97	17.11	0.15	0.88%	16.52	17.44	69764	11864	4.04%
2026-06-01	16.89	16.96	-0.04	-0.24%	16.81	17.44	59610	10226	3.45%
2026-05-29	18.00	17.00	-0.94	-5.24%	16.92	18.18	87314	15143	5.06%
2026-05-28	17.19	17.94	0.54	3.10%	17.15	18.07	85308	15144	4.94%
2026-05-27	18.36	17.40	-0.97	-5.28%	17.29	18.36	86435	15308	5.01%
2026-05-26	19.00	18.37	-0.65	-3.42%	18.10	19.00	78667	14440	4.56%
2026-05-25	19.09	19.02	-0.07	-0.37%	18.42	19.17	93102	17458	5.39%
2026-05-22	18.95	19.09	0.49	2.63%	18.61	19.30	107191	20396	6.21%
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%