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
2026-05-21	46.66	42.82	-3.84	-8.23%	42.50	47.01	47797	21331	5.19%
2026-05-20	46.00	46.66	0.56	1.21%	44.50	46.80	41843	19064	4.54%
2026-05-19	45.30	46.10	0.43	0.94%	44.89	46.71	27828	12706	3.02%
2026-05-18	43.99	45.67	1.25	2.81%	43.53	47.40	52610	24032	5.71%
2026-05-15	45.05	44.42	-0.53	-1.18%	43.33	45.22	34832	15458	3.78%
2026-05-14	46.75	44.95	-0.87	-1.90%	44.50	47.39	60734	27707	6.59%
2026-05-13	46.15	45.82	-0.59	-1.27%	45.02	46.38	49225	22521	5.34%
2026-05-12	47.45	46.41	-0.92	-1.94%	46.10	47.92	36106	16870	3.92%
2026-05-11	49.33	47.33	-1.87	-3.80%	47.28	49.80	49244	23560	5.34%
2026-05-08	49.18	49.20	-0.28	-0.57%	48.54	50.00	35745	17614	3.88%
2026-05-07	50.54	49.48	-0.62	-1.24%	49.15	51.70	32647	16298	3.54%
2026-05-06	51.00	50.10	-0.58	-1.14%	49.81	51.17	37660	18940	4.09%
2026-04-30	49.16	50.68	1.86	3.81%	48.59	50.98	33793	16885	3.67%
2026-04-29	48.40	48.82	0.02	0.04%	48.04	49.85	26146	12804	2.84%
2026-04-28	48.70	48.80	-0.25	-0.51%	47.95	49.48	26442	12835	2.87%
2026-04-27	47.71	49.05	1.34	2.81%	47.70	50.66	43342	21443	4.70%
2026-04-24	49.00	47.71	-1.28	-2.61%	47.29	49.00	37978	18237	4.12%
2026-04-23	50.00	48.99	-1.45	-2.87%	48.40	51.00	38747	19053	4.21%
2026-04-22	50.85	50.44	-0.82	-1.60%	48.60	51.88	51371	25575	5.58%
2026-04-21	52.51	51.26	-1.69	-3.19%	50.53	52.56	46154	23664	5.01%
2026-04-20	53.60	52.95	-2.66	-4.78%	52.50	55.35	78428	42058	8.51%
2026-04-17	53.61	55.61	1.53	2.83%	52.99	58.20	74401	41509	8.07%
2026-04-16	52.38	54.08	2.13	4.10%	51.45	56.55	52943	28431	5.75%
2026-04-15	53.16	51.95	-1.74	-3.24%	51.58	54.29	33542	17628	3.64%
2026-04-14	51.87	53.69	2.31	4.50%	50.11	53.79	51715	26772	5.61%
2026-04-13	52.99	51.38	-2.62	-4.85%	50.89	55.01	56708	29698	6.15%
2026-04-10	55.44	54.00	1.05	1.98%	52.33	56.00	54520	29456	5.92%
2026-04-09	51.00	52.95	1.75	3.42%	50.45	53.30	51938	27197	5.64%
2026-04-08	51.50	51.20	1.20	2.40%	50.12	51.50	41977	21375	4.56%
2026-04-07	47.00	50.00	2.95	6.27%	46.69	52.63	41230	20618	4.47%
2026-04-03	48.33	47.05	-0.68	-1.42%	47.01	50.00	26566	12824	2.88%
2026-04-02	50.59	47.73	-1.87	-3.77%	47.22	50.59	27866	13501	3.02%
2026-04-01	47.87	49.60	3.45	7.48%	46.98	51.52	53799	26553	5.84%
2026-03-31	49.00	46.15	-2.13	-4.41%	45.90	49.00	24843	11718	2.70%
2026-03-30	48.59	48.28	-0.75	-1.53%	46.68	48.80	26617	12711	2.89%
2026-03-27	48.00	49.03	0.38	0.78%	46.95	49.63	36039	17406	3.91%
2026-03-26	50.24	48.65	-1.88	-3.72%	48.30	50.80	20537	10108	2.23%
2026-03-25	50.56	50.53	0.02	0.04%	50.29	52.17	24321	12371	2.64%
2026-03-24	50.13	50.51	1.01	2.04%	48.03	50.51	38432	18966	4.17%
2026-03-23	52.00	49.50	-4.24	-7.89%	47.85	52.92	76338	38226	8.28%
2026-03-20	57.46	53.74	-2.90	-5.12%	53.00	57.72	41855	23013	4.54%
2026-03-19	58.00	56.64	-2.34	-3.97%	56.29	58.56	21385	12278	2.32%
2026-03-18	58.50	58.98	1.07	1.85%	57.45	59.99	21783	12778	2.36%
2026-03-17	59.60	57.91	-1.12	-1.90%	57.85	60.79	30249	17972	3.28%
2026-03-16	59.00	59.03	-0.47	-0.79%	57.12	59.50	22135	12900	2.40%
2026-03-13	60.12	59.50	-1.47	-2.41%	58.78	60.99	27348	16325	2.97%
2026-03-12	59.33	60.97	1.47	2.47%	58.00	61.43	36956	22113	4.01%
2026-03-11	57.65	59.50	2.03	3.53%	56.78	59.80	51890	30196	5.63%
2026-03-10	58.79	57.47	0.30	0.52%	56.86	59.23	31136	18025	3.38%
2026-03-09	56.99	57.17	-1.20	-2.06%	55.46	57.64	42609	24059	4.62%
2026-03-06	59.00	58.37	-1.16	-1.95%	56.64	60.28	40561	23753	4.40%
2026-03-05	59.99	59.53	1.48	2.55%	58.30	60.16	35279	20894	3.83%
2026-03-04	57.69	58.05	-0.23	-0.39%	56.41	59.92	41641	24200	4.52%
2026-03-03	62.54	58.28	-2.48	-4.08%	58.01	62.79	52956	31532	5.75%
2026-03-02	65.00	60.76	-5.64	-8.49%	60.55	66.36	84512	52735	9.17%
2026-02-27	63.58	66.40	1.90	2.95%	61.01	66.80	76690	49804	8.32%
2026-02-26	55.83	64.50	8.11	14.38%	54.70	64.50	124395	75392	13.50%
2026-02-25	54.64	56.39	2.72	5.07%	52.80	56.65	53591	29292	5.82%
2026-02-24	51.67	53.67	1.50	2.88%	50.75	54.88	55042	29251	5.97%
2026-02-13	51.59	52.17	0.02	0.04%	51.00	53.19	42250	22122	4.59%
2026-02-12	48.99	52.15	2.76	5.59%	48.48	53.10	77257	39390	8.38%
2026-02-11	48.61	49.39	0.77	1.58%	47.37	49.39	53748	26117	5.83%