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
2026-05-06	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%
2026-03-16	13.92	13.84	-0.14	-1.00%	13.74	14.03	38335	5312	0.49%
2026-03-13	14.10	13.98	-0.19	-1.34%	13.90	14.30	51853	7300	0.66%
2026-03-12	14.81	14.17	-0.71	-4.77%	14.11	14.88	70396	10107	0.90%
2026-03-11	14.95	14.88	-0.10	-0.67%	14.82	15.25	64787	9711	0.83%
2026-03-10	14.87	14.98	0.33	2.25%	14.73	15.16	49074	7344	0.63%
2026-03-09	15.45	14.65	-0.88	-5.67%	14.40	15.45	91789	13525	1.17%
2026-03-06	14.74	15.53	0.85	5.79%	14.68	15.89	97677	15081	1.25%
2026-03-05	14.40	14.68	0.41	2.87%	14.40	15.10	52143	7691	0.67%
2026-03-04	14.35	14.27	-0.08	-0.56%	14.00	14.55	28842	4126	0.37%
2026-03-03	14.96	14.35	-0.57	-3.82%	14.34	15.09	45081	6612	0.58%
2026-03-02	15.28	14.92	-0.41	-2.67%	14.87	15.32	38590	5800	0.49%
2026-02-27	15.20	15.33	0.09	0.59%	15.12	15.36	26404	4032	0.34%
2026-02-26	15.15	15.24	0.04	0.26%	15.08	15.24	21796	3303	0.28%
2026-02-25	15.06	15.20	0.13	0.86%	15.01	15.30	23461	3561	0.30%
2026-02-24	14.84	15.07	0.23	1.55%	14.82	15.23	35066	5285	0.45%
2026-02-13	14.85	14.84	-0.12	-0.80%	14.80	15.19	41503	6212	0.53%
2026-02-12	15.21	14.96	-0.26	-1.71%	14.92	15.23	32231	4843	0.41%
2026-02-11	15.17	15.22	0.08	0.53%	15.00	15.38	29125	4444	0.37%
2026-02-10	15.04	15.14	0.10	0.66%	14.98	15.34	43338	6568	0.55%
2026-02-09	14.74	15.04	0.36	2.45%	14.74	15.10	34883	5211	0.45%
2026-02-06	14.57	14.68	0.05	0.34%	14.45	15.04	47000	6939	0.60%
2026-02-05	14.73	14.63	-0.16	-1.08%	14.56	14.77	28219	4130	0.36%
2026-02-04	14.82	14.79	-0.14	-0.94%	14.60	15.00	49454	7305	0.63%
2026-02-03	14.70	14.93	0.23	1.56%	14.61	14.93	51163	7570	0.65%
2026-02-02	15.07	14.70	-0.37	-2.46%	14.69	15.20	56856	8521	0.73%
2026-01-30	15.40	15.07	-0.57	-3.64%	14.76	15.87	134702	20511	1.72%
2026-01-29	17.15	15.64	-1.73	-9.96%	15.63	17.30	223145	35784	2.85%
2026-01-28	15.88	17.37	1.58	10.01%	15.68	17.37	153618	25339	1.96%
2026-01-27	15.29	15.79	0.49	3.20%	15.00	15.90	81795	12668	1.04%