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
2026-08-20	10.30	10.30	0.10	0.98%	10.15	10.38	48258	4948	0.62%
2026-08-19	10.20	10.20	-0.05	-0.49%	10.08	10.68	97937	10164	1.25%
2026-08-18	10.29	10.25	-0.04	-0.39%	10.10	10.29	29219	2986	0.37%
2026-08-17	10.19	10.29	0.12	1.18%	10.00	10.33	35785	3657	0.46%
2026-08-14	10.14	10.17	0.03	0.30%	10.01	10.21	32172	3252	0.41%
2026-08-13	10.44	10.14	-0.35	-3.34%	10.11	10.47	62940	6461	0.80%
2026-08-12	10.49	10.49	-0.02	-0.19%	10.41	10.61	38084	3991	0.49%
2026-08-11	10.58	10.51	-0.14	-1.31%	10.47	10.63	45618	4804	0.58%
2026-08-10	10.45	10.65	0.23	2.21%	10.38	10.73	57953	6131	0.74%
2026-08-07	10.57	10.42	-0.17	-1.61%	10.37	10.70	64088	6704	0.82%
2026-08-06	10.48	10.59	-0.03	-0.28%	10.48	10.79	82799	8820	1.06%
2026-08-05	10.37	10.62	0.54	5.36%	10.25	10.85	136500	14462	1.74%
2026-08-04	10.28	10.08	-0.25	-2.42%	10.02	10.33	85091	8604	1.09%
2026-08-03	9.98	10.33	0.37	3.71%	9.98	10.36	73101	7476	0.93%
2026-07-31	9.76	9.96	0.11	1.12%	9.66	10.04	84109	8269	1.07%
2026-07-30	9.53	9.85	0.22	2.28%	9.53	9.95	85195	8339	1.09%
2026-07-29	9.53	9.63	0.11	1.16%	9.51	9.67	47974	4607	0.61%
2026-07-28	9.53	9.52	0.00	0.00%	9.48	9.72	55011	5269	0.70%
2026-07-27	9.57	9.52	0.03	0.32%	9.49	9.75	78957	7581	1.01%
2026-07-24	9.70	9.49	-0.21	-2.16%	9.48	10.04	123243	11965	1.57%
2026-07-23	8.85	9.70	0.88	9.98%	8.85	9.70	87829	8159	1.12%
2026-07-22	8.94	8.82	-0.26	-2.86%	8.82	9.08	49035	4377	0.63%
2026-07-21	9.18	9.08	-0.06	-0.66%	8.82	9.18	74760	6733	0.95%
2026-07-20	9.56	9.14	-0.27	-2.87%	9.05	9.62	92287	8588	1.18%
2026-07-17	9.36	9.41	0.12	1.29%	9.30	9.85	102560	9733	1.31%
2026-07-16	9.32	9.29	-0.13	-1.38%	9.28	9.55	52890	4970	0.67%
2026-07-15	9.58	9.42	-0.12	-1.26%	9.36	9.68	51182	4852	0.65%
2026-07-14	9.42	9.54	0.09	0.95%	9.32	9.56	38141	3609	0.49%
2026-07-13	9.85	9.45	-0.47	-4.74%	9.43	9.85	51190	4903	0.65%
2026-07-10	9.75	9.92	0.11	1.12%	9.60	10.13	40332	4000	0.51%
2026-07-09	9.86	9.81	-0.04	-0.41%	9.52	9.88	38353	3724	0.49%
2026-07-08	10.06	9.85	-0.19	-1.89%	9.84	10.06	28007	2776	0.36%
2026-07-07	10.42	10.04	-0.38	-3.65%	10.02	10.44	37808	3835	0.48%
2026-07-06	10.46	10.42	-0.06	-0.57%	10.30	10.74	46203	4855	0.59%
2026-07-03	9.98	10.48	0.50	5.01%	9.98	10.63	83642	8729	1.07%
2026-07-02	10.20	9.98	-0.31	-3.01%	9.94	10.47	60601	6157	0.77%
2026-07-01	9.83	10.29	0.48	4.89%	9.74	10.62	78043	7944	1.00%
2026-06-30	9.82	9.81	-0.01	-0.10%	9.68	9.97	45101	4438	0.58%
2026-06-29	9.82	9.82	0.00	0.00%	9.42	9.87	49658	4811	0.63%
2026-06-26	9.96	9.82	-0.18	-1.80%	9.69	10.03	46699	4591	0.60%
2026-06-25	10.20	10.00	-0.21	-2.06%	9.93	10.23	46942	4721	0.60%
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%