中创智领 (601717) - 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
2026-08-06	16.05	16.05	0.01	0.06%	15.80	16.22	213491	34170	1.38%
2026-08-05	15.93	16.04	0.05	0.31%	15.89	16.10	157293	25173	1.02%
2026-08-04	16.38	15.99	-0.37	-2.26%	15.95	16.42	212735	34182	1.38%
2026-08-03	16.31	16.36	0.21	1.30%	16.29	16.54	190679	31252	1.24%
2026-07-31	16.18	16.15	-0.17	-1.04%	16.06	16.36	237372	38438	1.54%
2026-07-30	15.88	16.32	0.41	2.58%	15.84	16.38	255326	41311	1.66%
2026-07-29	15.43	15.91	0.48	3.11%	15.43	15.97	232349	36728	1.51%
2026-07-28	15.27	15.43	0.10	0.65%	15.09	15.55	195625	30076	1.27%
2026-07-27	15.28	15.33	-0.01	-0.07%	15.23	15.46	139903	21417	0.91%
2026-07-24	15.60	15.34	-0.37	-2.36%	15.32	15.81	168122	26087	1.09%
2026-07-23	15.25	15.71	0.47	3.08%	15.14	15.75	262216	40534	1.70%
2026-07-22	15.22	15.24	-0.07	-0.46%	14.99	15.33	246905	37425	1.60%
2026-07-21	15.12	15.31	0.24	1.59%	15.02	15.81	318455	49352	2.06%
2026-07-20	14.86	15.07	0.34	2.31%	14.83	15.26	241879	36393	1.57%
2026-07-17	15.19	14.73	-0.45	-2.96%	14.63	15.40	223837	33438	1.45%
2026-07-16	15.43	15.18	0.17	1.13%	15.11	15.45	215199	32844	1.40%
2026-07-15	14.65	15.01	0.24	1.62%	14.60	15.04	167029	24786	1.08%
2026-07-14	14.15	14.77	0.55	3.87%	14.08	14.80	171203	24798	1.11%
2026-07-13	14.35	14.22	-0.08	-0.56%	14.15	14.46	135447	19331	0.88%
2026-07-10	14.25	14.30	0.06	0.42%	14.05	14.52	107719	15437	0.70%
2026-07-09	14.55	14.24	-0.31	-2.13%	14.04	14.58	148431	21133	0.96%
2026-07-08	14.73	14.55	-0.13	-0.89%	14.46	14.81	125800	18390	0.82%
2026-07-07	15.15	14.68	-0.37	-2.46%	14.60	15.25	183659	27175	1.19%
2026-07-06	15.15	15.05	-0.22	-1.44%	15.00	15.44	184728	28047	1.20%
2026-07-03	14.72	15.27	0.51	3.46%	14.68	15.39	213364	32345	1.38%
2026-07-02	14.06	14.76	0.68	4.83%	13.98	14.87	284288	41295	1.84%
2026-07-01	13.92	14.08	0.17	1.22%	13.71	14.32	180295	25277	1.17%
2026-06-30	14.08	13.91	-0.09	-0.64%	13.69	14.11	153210	21195	0.99%
2026-06-29	14.26	14.00	-0.19	-1.34%	13.66	14.26	255714	35708	1.66%
2026-06-26	14.72	14.19	-0.51	-3.47%	14.19	14.76	196331	28285	1.27%
2026-06-25	14.92	14.70	-0.33	-2.20%	14.68	15.06	201822	29942	1.31%
2026-06-24	15.35	15.03	-0.32	-2.08%	14.98	15.37	197976	29847	1.28%
2026-06-23	16.03	15.35	-0.68	-4.24%	15.35	16.05	216435	33854	1.40%
2026-06-22	16.00	16.03	-0.10	-0.62%	15.64	16.09	207713	32858	1.35%
2026-06-18	16.60	16.13	-0.47	-2.83%	16.10	16.64	227820	37271	1.48%
2026-06-17	17.94	17.85	-0.10	-0.56%	17.72	18.02	198215	35377	1.29%
2026-06-16	17.80	17.95	0.10	0.56%	17.72	18.13	198034	35555	1.28%
2026-06-15	17.82	17.85	0.07	0.39%	17.56	18.05	222253	39506	1.44%
2026-06-12	17.68	17.78	0.28	1.60%	17.46	18.08	217280	38619	1.41%
2026-06-11	17.37	17.50	0.18	1.04%	17.32	17.81	186097	32801	1.21%
2026-06-10	17.58	17.32	-0.39	-2.20%	17.21	17.68	140387	24347	0.91%
2026-06-09	17.54	17.71	0.24	1.37%	17.35	17.73	128850	22577	0.84%
2026-06-08	17.80	17.47	-0.61	-3.37%	17.28	17.92	191832	33741	1.24%
2026-06-05	18.40	18.08	-0.35	-1.90%	18.01	18.40	155210	28185	1.01%
2026-06-04	18.10	18.43	0.37	2.05%	18.00	18.64	217852	39926	1.41%
2026-06-03	18.16	18.06	-0.20	-1.10%	18.02	18.30	148181	26821	0.96%
2026-06-02	18.36	18.26	-0.09	-0.49%	18.19	18.56	116555	21304	0.76%
2026-06-01	18.16	18.35	0.19	1.05%	18.06	18.64	156046	28618	1.01%
2026-05-29	18.23	18.16	-0.07	-0.38%	18.10	18.34	171391	31197	1.11%
2026-05-28	18.69	18.23	-0.54	-2.88%	18.05	18.80	228924	41897	1.48%
2026-05-27	19.50	18.77	-0.81	-4.14%	18.39	19.51	311466	58641	2.02%
2026-05-26	19.62	19.58	-0.34	-1.71%	19.45	19.99	292284	57484	1.90%
2026-05-25	20.00	19.92	0.95	5.01%	19.33	20.11	492925	97396	3.20%
2026-05-22	18.32	18.97	0.77	4.23%	18.17	19.25	325260	60981	2.11%
2026-05-21	18.35	18.20	-0.13	-0.71%	18.20	18.64	202035	37280	1.31%
2026-05-20	18.75	18.33	-0.31	-1.66%	18.16	18.79	217478	39856	1.41%
2026-05-19	18.13	18.64	0.54	2.98%	18.02	18.69	230898	42464	1.50%
2026-05-18	18.45	18.10	-0.24	-1.31%	17.98	18.64	183585	33545	1.19%
2026-05-15	18.79	18.34	-0.45	-2.39%	18.24	18.93	212619	39395	1.38%
2026-05-14	19.04	18.79	-0.14	-0.74%	18.72	19.13	196708	37162	1.28%
2026-05-13	18.41	18.93	0.52	2.82%	18.41	19.05	287937	54103	1.87%
2026-05-12	18.36	18.41	0.09	0.49%	18.22	18.67	196973	36381	1.28%
2026-05-11	18.25	18.32	0.09	0.49%	18.12	18.46	244082	44648	1.58%
2026-05-08	18.20	18.23	-0.02	-0.11%	18.03	18.29	168255	30531	1.09%
2026-05-07	18.26	18.25	-0.01	-0.05%	18.16	18.38	242851	44332	1.57%
2026-05-06	18.45	18.26	-0.41	-2.20%	17.98	18.45	435666	79111	2.83%
2026-04-30	19.45	18.67	-2.07	-9.98%	18.67	19.45	642386	121040	4.17%
2026-04-29	20.21	20.74	0.47	2.32%	20.12	20.76	224376	46179	1.45%