创识科技 (300941) - 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	14.18	14.40	0.19	1.34%	14.18	14.66	45096	6508	3.64%
2026-08-19	14.87	14.21	-1.02	-6.70%	14.16	15.06	71865	10445	5.81%
2026-08-18	14.67	15.23	0.52	3.54%	14.30	15.35	104076	15552	8.41%
2026-08-17	14.62	14.71	0.11	0.75%	14.40	14.71	30870	4505	2.49%
2026-08-14	14.59	14.60	-0.06	-0.41%	14.42	14.78	39944	5821	3.23%
2026-08-13	14.95	14.66	-0.35	-2.33%	14.66	15.17	63884	9538	5.16%
2026-08-12	14.90	15.01	0.04	0.27%	14.82	15.06	55981	8365	4.52%
2026-08-11	15.06	14.97	-0.22	-1.45%	14.82	15.15	56808	8513	4.59%
2026-08-10	15.02	15.19	-0.18	-1.17%	14.90	15.25	84267	12736	6.81%
2026-08-07	15.65	15.37	-0.92	-5.65%	14.98	15.92	168837	25798	13.64%
2026-08-06	14.94	16.29	1.42	9.55%	14.77	17.34	212693	34605	17.18%
2026-08-05	14.65	14.87	0.26	1.78%	14.61	15.17	49674	7378	4.01%
2026-08-04	14.55	14.61	0.12	0.83%	14.50	14.72	34452	5033	2.78%
2026-08-03	14.46	14.49	0.01	0.07%	14.22	14.97	55251	7985	4.46%
2026-07-31	14.14	14.48	0.45	3.21%	13.95	14.65	54690	7878	4.42%
2026-07-30	13.94	14.03	0.03	0.21%	13.90	14.41	40924	5804	3.31%
2026-07-29	13.72	14.00	0.29	2.12%	13.72	14.08	35244	4913	2.85%
2026-07-28	13.30	13.71	0.29	2.16%	13.30	13.81	38082	5210	3.08%
2026-07-27	12.99	13.42	0.42	3.23%	12.94	13.47	31804	4235	2.57%
2026-07-24	13.34	13.00	-0.48	-3.56%	12.97	13.40	29809	3915	2.41%
2026-07-23	13.27	13.48	0.08	0.60%	13.14	13.56	33542	4471	2.71%
2026-07-22	13.51	13.40	-0.38	-2.76%	13.24	13.75	39602	5326	3.20%
2026-07-21	13.36	13.78	0.29	2.15%	13.22	13.88	62896	8553	5.08%
2026-07-20	13.60	13.49	0.00	0.00%	13.21	14.05	44298	6041	3.58%
2026-07-17	13.72	13.49	-0.23	-1.68%	13.18	13.92	41034	5578	3.32%
2026-07-16	13.26	13.72	0.31	2.31%	13.21	13.96	33128	4535	2.68%
2026-07-15	13.09	13.41	0.30	2.29%	13.03	13.54	26091	3486	2.11%
2026-07-14	13.08	13.11	0.01	0.08%	12.74	13.12	28160	3648	2.27%
2026-07-13	13.62	13.10	-0.66	-4.80%	13.00	13.91	33068	4395	2.67%
2026-07-10	13.64	13.76	0.29	2.15%	13.18	14.04	34928	4798	2.82%
2026-07-09	13.54	13.47	-0.08	-0.59%	13.03	13.66	30134	4007	2.43%
2026-07-08	13.50	13.55	0.04	0.30%	13.26	13.67	20724	2797	1.67%
2026-07-07	13.91	13.51	-0.51	-3.64%	13.45	14.00	25122	3432	2.03%
2026-07-06	14.15	14.02	-0.14	-0.99%	13.91	14.45	24496	3455	1.98%
2026-07-03	14.05	14.16	0.21	1.51%	13.90	14.31	26099	3687	2.11%
2026-07-02	14.28	13.95	-0.32	-2.24%	13.90	14.53	33548	4765	2.71%
2026-07-01	13.67	14.27	0.54	3.93%	13.65	14.47	44123	6253	3.56%
2026-06-30	13.67	13.73	0.07	0.51%	13.46	13.96	27092	3720	2.19%
2026-06-29	13.73	13.66	-0.16	-1.16%	13.32	13.86	30157	4101	2.44%
2026-06-26	14.21	13.82	-0.45	-3.15%	13.67	14.26	32979	4579	2.66%
2026-06-25	14.53	14.27	-0.21	-1.45%	14.02	14.64	30850	4404	2.49%
2026-06-24	15.31	14.48	-0.87	-5.67%	14.22	15.31	44175	6438	3.57%
2026-06-23	15.28	15.35	-0.07	-0.45%	15.22	15.86	44801	6953	3.62%
2026-06-22	14.90	15.42	0.50	3.35%	14.36	15.45	58753	8754	4.75%
2026-06-18	15.20	14.92	-0.13	-0.86%	14.80	15.25	29341	4402	2.37%
2026-06-17	15.12	15.05	-0.13	-0.86%	14.79	15.28	38499	5784	3.11%
2026-06-16	15.21	15.18	-0.08	-0.52%	14.89	15.26	28228	4263	2.28%
2026-06-15	15.30	15.26	0.19	1.26%	15.09	15.60	32200	4929	2.60%
2026-06-12	14.86	15.07	0.35	2.38%	14.71	15.24	31911	4789	2.58%
2026-06-11	14.86	14.72	-0.40	-2.65%	14.44	15.08	30953	4537	2.50%
2026-06-10	15.19	15.12	-0.24	-1.56%	14.85	15.65	33044	5022	2.67%
2026-06-09	15.32	15.36	0.04	0.26%	15.03	15.55	31571	4836	2.55%
2026-06-08	15.77	15.32	-0.52	-3.28%	15.04	16.10	39746	6180	3.21%
2026-06-05	15.63	15.84	0.34	2.19%	15.53	16.15	39454	6252	3.19%
2026-06-04	15.65	15.57	-0.25	-1.58%	15.42	15.84	27502	4289	2.22%
2026-06-03	16.10	15.82	-0.25	-1.56%	15.64	16.12	28322	4502	2.29%
2026-06-02	16.70	16.07	-0.49	-2.96%	15.91	16.74	38162	6158	3.08%
2026-06-01	15.67	16.56	1.01	6.50%	15.62	16.97	63852	10505	5.16%
2026-05-29	16.15	15.55	-0.38	-2.39%	15.54	16.55	40435	6485	3.27%
2026-05-28	15.82	15.93	0.06	0.38%	15.51	16.12	30455	4826	2.46%
2026-05-27	16.69	15.87	-0.53	-3.23%	15.71	16.69	37004	5894	2.99%
2026-05-26	16.58	16.40	-0.19	-1.15%	16.17	16.63	25535	4190	2.06%
2026-05-25	16.83	16.59	-0.24	-1.43%	16.30	17.07	31097	5158	2.51%
2026-05-22	16.69	16.83	0.22	1.32%	16.36	16.95	27337	4560	2.21%
2026-05-21	17.22	16.61	-0.57	-3.32%	16.50	17.62	37173	6365	3.00%
2026-05-20	17.75	17.18	-0.51	-2.88%	17.05	17.75	27965	4821	2.26%
2026-05-19	17.34	17.69	0.36	2.08%	17.34	17.76	29941	5262	2.42%
2026-05-18	17.12	17.33	0.23	1.35%	17.02	17.41	25067	4318	2.03%
2026-05-15	17.35	17.10	-0.11	-0.64%	17.05	17.56	33463	5790	2.70%
2026-05-14	17.97	17.21	-0.68	-3.80%	17.21	17.99	36236	6354	2.93%
2026-05-13	18.03	17.89	-0.12	-0.67%	17.81	18.15	34778	6233	2.81%