今创集团 (603680) - 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
2026-06-24	10.47	10.21	-0.25	-2.39%	10.16	10.52	51774	5330	0.66%
2026-06-23	10.66	10.46	-0.20	-1.88%	10.40	10.73	32268	3407	0.41%
2026-06-22	10.78	10.66	0.01	0.09%	10.32	10.78	44955	4719	0.57%
2026-06-18	10.94	10.80	-0.21	-1.91%	10.76	11.03	53883	5848	0.69%
2026-06-17	11.48	11.01	-0.44	-3.84%	10.96	11.48	45540	5059	0.58%
2026-06-16	11.54	11.45	-0.08	-0.69%	11.31	11.60	33509	3842	0.43%
2026-06-15	11.20	11.53	0.39	3.50%	11.19	11.70	40609	4664	0.52%
2026-06-12	11.06	11.14	0.08	0.72%	11.05	11.25	36115	4020	0.46%
2026-06-11	11.00	11.06	-0.09	-0.81%	10.94	11.25	24431	2702	0.31%
2026-06-10	11.39	11.15	-0.24	-2.11%	10.97	11.43	33461	3724	0.43%
2026-06-09	11.56	11.39	0.04	0.35%	11.28	11.56	34338	3905	0.44%
2026-06-08	11.32	11.35	-0.34	-2.91%	11.18	11.73	43759	5009	0.56%
2026-06-05	11.75	11.69	-0.05	-0.43%	11.64	11.94	39999	4707	0.51%
2026-06-04	11.87	11.74	-0.13	-1.10%	11.65	11.97	31465	3699	0.40%
2026-06-03	11.91	11.87	-0.11	-0.92%	11.77	12.04	36144	4304	0.46%
2026-06-02	12.18	11.98	-0.15	-1.24%	11.88	12.25	37710	4534	0.48%
2026-06-01	11.91	12.13	0.25	2.10%	11.76	12.26	42059	5078	0.54%
2026-05-29	12.55	11.88	-0.64	-5.11%	11.83	12.56	60026	7256	0.77%
2026-05-28	12.71	12.52	-0.14	-1.11%	12.27	12.84	48873	6130	0.62%
2026-05-27	13.18	12.66	-0.57	-4.31%	12.58	13.28	58617	7492	0.75%
2026-05-26	13.37	13.23	-0.09	-0.68%	13.06	13.37	40165	5305	0.51%
2026-05-25	13.83	13.32	-0.51	-3.69%	13.20	13.92	65607	8780	0.84%
2026-05-22	13.68	13.83	0.14	1.02%	13.59	13.95	55976	7741	0.71%
2026-05-21	14.11	13.69	-0.51	-3.59%	13.65	14.36	71748	10089	0.92%
2026-05-20	14.32	14.20	-0.28	-1.93%	14.20	14.53	45476	6512	0.58%
2026-05-19	14.50	14.48	0.01	0.07%	14.23	14.61	59805	8602	0.76%
2026-05-18	15.05	14.47	-0.72	-4.74%	14.33	15.13	84461	12302	1.08%
2026-05-15	14.92	15.19	0.56	3.83%	14.75	15.30	114456	17295	1.46%
2026-05-14	15.13	14.63	-0.51	-3.37%	14.63	15.20	80482	11939	1.03%
2026-05-13	14.93	15.14	0.21	1.41%	14.82	15.28	87308	13170	1.11%
2026-05-12	14.80	14.93	0.19	1.29%	14.79	15.19	76322	11397	0.97%
2026-05-11	14.70	14.74	0.09	0.61%	14.40	14.89	72540	10688	0.93%
2026-05-08	14.67	14.65	-0.12	-0.81%	14.52	14.81	75203	10999	0.96%
2026-05-07	14.50	14.77	0.26	1.79%	14.36	14.92	112242	16540	1.43%
2026-05-06	14.49	14.51	0.15	1.04%	14.28	14.62	94961	13749	1.21%
2026-04-30	14.20	14.36	0.11	0.77%	14.10	14.39	93392	13331	1.19%
2026-04-29	14.30	14.25	-0.04	-0.28%	14.13	14.45	96448	13766	1.23%
2026-04-28	14.25	14.29	-0.22	-1.52%	14.07	14.66	158042	22540	2.02%
2026-04-27	14.60	14.51	0.48	3.42%	14.40	15.43	254479	37670	3.25%
2026-04-24	12.63	14.03	1.28	10.04%	12.63	14.03	108810	14770	1.39%
2026-04-23	12.99	12.75	-0.30	-2.30%	12.60	13.01	43216	5513	0.55%
2026-04-22	13.34	13.05	-0.27	-2.03%	13.00	13.34	39238	5134	0.50%
2026-04-21	13.36	13.32	-0.02	-0.15%	13.13	13.47	37806	5014	0.48%
2026-04-20	13.25	13.34	0.09	0.68%	12.95	13.39	50713	6690	0.65%
2026-04-17	13.37	13.25	-0.15	-1.12%	13.13	13.38	35271	4670	0.45%
2026-04-16	13.07	13.40	0.39	3.00%	13.05	13.65	70606	9464	0.90%
2026-04-15	12.91	13.01	0.11	0.85%	12.89	13.19	29932	3907	0.38%
2026-04-14	12.97	12.90	0.04	0.31%	12.78	13.00	25883	3325	0.33%
2026-04-13	12.98	12.86	-0.12	-0.92%	12.80	13.10	20021	2578	0.26%
2026-04-10	12.90	12.98	0.09	0.70%	12.90	13.10	19131	2487	0.24%
2026-04-09	12.95	12.89	-0.19	-1.45%	12.83	13.04	25306	3272	0.32%
2026-04-08	12.85	13.08	0.48	3.81%	12.82	13.10	29445	3833	0.38%
2026-04-07	12.35	12.60	0.00	0.00%	12.35	12.76	21394	2698	0.27%
2026-04-03	12.71	12.60	-0.27	-2.10%	12.57	12.96	22586	2864	0.29%
2026-04-02	12.95	12.87	-0.14	-1.08%	12.77	13.19	34644	4484	0.44%
2026-04-01	13.39	13.01	-0.37	-2.77%	12.90	13.53	58146	7617	0.74%
2026-03-31	13.20	13.38	0.18	1.36%	13.07	13.76	60221	8118	0.77%
2026-03-30	12.71	13.20	0.31	2.40%	12.68	13.28	30534	3977	0.39%
2026-03-27	12.81	12.89	0.08	0.62%	12.67	13.04	29063	3747	0.37%
2026-03-26	12.99	12.81	-0.16	-1.23%	12.72	13.13	20463	2637	0.26%
2026-03-25	12.87	12.97	0.19	1.49%	12.75	13.00	24506	3151	0.31%
2026-03-24	12.59	12.78	0.52	4.24%	12.43	12.78	30542	3841	0.39%
2026-03-23	12.90	12.26	-0.80	-6.13%	12.15	12.90	49100	6154	0.63%
2026-03-20	13.38	13.06	-0.25	-1.88%	13.05	13.55	35856	4735	0.46%
2026-03-19	13.72	13.31	-0.45	-3.27%	13.23	13.72	31672	4250	0.40%
2026-03-18	13.46	13.76	0.24	1.78%	13.46	13.79	27567	3760	0.35%
2026-03-17	13.85	13.52	-0.32	-2.31%	13.50	13.87	30931	4231	0.39%