创益通 (300991) - 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
2025-12-16	39.10	38.51	-0.62	-1.58%	38.38	39.49	15220	5895	1.65%
2025-12-15	38.31	39.13	0.30	0.77%	38.31	39.81	23862	9357	2.59%
2025-12-12	39.00	38.83	-0.29	-0.74%	38.56	40.30	30880	12165	3.35%
2025-12-11	39.13	39.12	-0.01	-0.03%	38.75	39.52	20130	7871	2.18%
2025-12-10	39.10	39.13	-0.21	-0.53%	38.71	39.32	15197	5914	1.65%
2025-12-09	39.53	39.34	-0.30	-0.76%	39.01	39.68	14338	5641	1.56%
2025-12-08	39.17	39.64	0.67	1.72%	38.55	39.83	21483	8467	2.33%
2025-12-05	38.40	38.97	0.57	1.48%	37.88	39.20	15767	6123	1.71%
2025-12-04	38.40	38.40	-0.02	-0.05%	37.65	38.83	10737	4093	1.17%
2025-12-03	38.00	38.42	0.27	0.71%	37.99	39.26	16502	6352	1.79%
2025-12-02	39.55	38.15	-1.16	-2.95%	37.87	39.60	22510	8696	2.44%
2025-12-01	38.72	39.31	0.73	1.89%	38.38	39.81	21973	8615	2.38%
2025-11-28	38.12	38.58	0.46	1.21%	37.82	38.62	12326	4713	1.34%
2025-11-27	37.02	38.12	0.96	2.58%	37.01	38.45	21165	8043	2.30%
2025-11-26	37.30	37.16	-0.30	-0.80%	36.60	37.72	17856	6616	1.94%
2025-11-25	37.76	37.46	-0.30	-0.79%	37.28	38.46	21046	7929	2.28%
2025-11-24	36.40	37.76	1.96	5.47%	36.27	38.62	38724	14676	4.20%
2025-11-21	36.50	35.80	-1.16	-3.14%	35.20	36.87	17364	6244	1.88%
2025-11-20	37.30	36.96	0.02	0.05%	36.80	37.90	13475	5021	1.46%
2025-11-19	37.15	36.94	-0.10	-0.27%	36.28	37.47	16605	6122	1.80%
2025-11-18	38.43	37.04	-1.38	-3.59%	36.89	38.69	20625	7754	2.24%
2025-11-17	39.89	38.42	-1.47	-3.69%	38.20	40.12	25488	9885	2.77%
2025-11-14	38.64	39.89	1.49	3.88%	38.12	40.49	44148	17553	4.79%
2025-11-13	37.99	38.40	0.28	0.73%	37.82	38.90	16969	6528	1.84%
2025-11-12	37.94	38.12	-0.52	-1.35%	37.80	38.50	13856	5281	1.50%
2025-11-11	38.00	38.64	0.89	2.36%	37.96	39.88	30165	11737	3.27%
2025-11-10	38.82	37.75	-1.14	-2.93%	37.47	39.20	20691	7857	2.25%
2025-11-07	39.68	38.89	-0.78	-1.97%	38.64	40.09	16093	6318	1.75%
2025-11-06	39.40	39.67	0.24	0.61%	38.70	39.98	16866	6640	1.83%
2025-11-05	39.20	39.43	0.16	0.41%	38.58	39.70	15590	6126	1.69%
2025-11-04	40.07	39.27	-0.80	-2.00%	38.95	40.27	21524	8502	2.34%
2025-11-03	40.50	40.07	-0.69	-1.69%	39.60	40.62	21772	8706	2.36%
2025-10-31	40.88	40.76	-0.12	-0.29%	40.61	41.99	23824	9806	2.59%
2025-10-30	42.90	40.88	-2.02	-4.71%	40.60	43.40	40568	16839	4.40%
2025-10-29	42.57	42.90	0.33	0.78%	42.29	43.58	30718	13179	3.33%
2025-10-28	41.76	42.57	0.53	1.26%	41.51	43.68	42542	18166	4.62%
2025-10-27	41.79	42.04	0.21	0.50%	41.40	42.71	40027	16827	4.34%
2025-10-24	41.50	41.83	1.13	2.78%	40.70	42.68	29953	12510	3.25%
2025-10-23	42.11	40.70	-1.26	-3.00%	40.08	42.14	25096	10221	2.72%
2025-10-22	40.00	41.96	1.77	4.40%	39.75	43.21	42595	17836	4.62%
2025-10-21	39.63	40.19	0.79	2.01%	39.51	40.68	21791	8757	2.36%
2025-10-20	40.66	39.40	-0.29	-0.73%	39.00	40.66	23844	9450	2.59%
2025-10-17	42.06	39.69	-2.56	-6.06%	39.69	42.38	42423	17152	4.60%
2025-10-16	43.76	42.25	-1.51	-3.45%	42.11	44.17	36068	15543	3.91%
2025-10-15	43.29	43.76	0.89	2.08%	42.21	43.87	37423	16068	4.06%
2025-10-14	43.74	42.87	-0.38	-0.88%	42.62	44.50	62285	27103	6.76%
2025-10-13	39.71	43.25	1.44	3.44%	37.48	43.50	84634	35442	9.19%
2025-10-10	41.46	41.81	1.28	3.16%	40.69	42.97	73130	30682	7.94%
2025-10-09	40.01	40.53	0.53	1.33%	39.88	41.50	44825	18180	4.86%
2025-09-30	39.76	40.00	0.64	1.63%	38.97	40.20	29833	11874	3.24%
2025-09-29	38.71	39.36	0.71	1.84%	38.20	40.12	32478	12761	3.52%
2025-09-26	40.25	38.65	-1.90	-4.69%	38.41	40.40	42829	16786	4.65%
2025-09-25	40.88	40.55	-0.45	-1.10%	40.50	41.55	37752	15513	4.10%
2025-09-24	39.80	41.00	1.02	2.55%	39.28	41.09	37074	14955	4.02%
2025-09-23	41.18	39.98	-1.07	-2.61%	39.00	41.60	46301	18579	5.02%
2025-09-22	39.55	41.05	1.50	3.79%	39.12	41.44	38786	15728	4.21%
2025-09-19	40.50	39.55	-0.78	-1.93%	39.20	40.64	38242	15194	4.15%
2025-09-18	41.21	40.33	-1.31	-3.15%	39.80	42.70	66087	27172	7.17%
2025-09-17	41.31	41.64	0.92	2.26%	40.40	42.17	52298	21692	5.68%
2025-09-16	38.82	40.72	1.95	5.03%	38.23	40.90	61588	24711	6.68%
2025-09-15	39.05	38.77	-0.27	-0.69%	37.50	39.80	55451	21480	6.02%
2025-09-12	40.01	39.04	-0.52	-1.31%	38.85	40.01	49182	19321	5.34%
2025-09-11	37.00	39.56	2.62	7.09%	36.52	40.22	70909	27391	7.70%
2025-09-10	36.92	36.94	0.24	0.65%	36.80	37.46	26802	9924	2.91%
2025-09-09	37.36	36.70	-0.72	-1.92%	36.50	38.32	40183	14973	4.36%
2025-09-08	37.90	37.42	-0.21	-0.56%	36.98	38.31	42523	15963	4.61%