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
2025-09-16	12.67	12.78	0.11	0.87%	12.61	12.87	28363	3613	0.36%
2025-09-15	12.81	12.67	-0.22	-1.71%	12.65	12.88	35436	4503	0.45%
2025-09-12	13.13	12.89	-0.21	-1.60%	12.87	13.17	30688	3982	0.39%
2025-09-11	12.94	13.10	0.17	1.31%	12.86	13.17	41201	5365	0.53%
2025-09-10	12.97	12.93	0.11	0.86%	12.78	13.19	61644	7987	0.79%
2025-09-09	13.12	12.82	-0.37	-2.81%	12.77	13.15	34722	4497	0.44%
2025-09-08	12.98	13.19	0.16	1.23%	12.87	13.23	50647	6631	0.65%
2025-09-05	12.94	13.03	0.15	1.16%	12.81	13.05	34830	4517	0.44%
2025-09-04	12.90	12.88	-0.05	-0.39%	12.75	13.06	42291	5468	0.54%
2025-09-03	13.24	12.93	-0.26	-1.97%	12.92	13.33	41293	5391	0.53%
2025-09-02	13.39	13.19	-0.18	-1.35%	12.85	13.50	65363	8584	0.83%
2025-09-01	13.66	13.37	-0.16	-1.18%	13.03	13.66	100617	13435	1.28%
2025-08-29	13.39	13.53	0.12	0.89%	13.24	13.67	64989	8734	0.83%
2025-08-28	13.41	13.41	0.02	0.15%	12.98	13.58	70662	9362	0.90%
2025-08-27	13.63	13.39	-0.23	-1.69%	13.39	14.04	75101	10281	0.96%
2025-08-26	13.60	13.62	0.03	0.22%	13.44	13.73	42623	5797	0.54%
2025-08-25	13.54	13.59	0.10	0.74%	13.38	13.64	52248	7064	0.67%
2025-08-22	13.37	13.49	0.09	0.67%	13.34	13.53	41051	5513	0.52%
2025-08-21	13.40	13.40	-0.15	-1.11%	13.37	13.60	50559	6798	0.65%
2025-08-20	13.69	13.55	0.10	0.74%	13.38	13.97	62157	8426	0.79%
2025-08-19	13.40	13.45	0.03	0.22%	13.30	13.57	47870	6414	0.61%
2025-08-18	13.54	13.42	-0.13	-0.96%	13.31	13.74	102177	13829	1.30%
2025-08-15	13.42	13.55	0.13	0.97%	13.31	13.68	43951	5956	0.56%
2025-08-14	13.83	13.42	-0.34	-2.47%	13.42	13.86	45421	6188	0.58%
2025-08-13	13.59	13.76	0.15	1.10%	13.46	13.76	59084	8028	0.75%
2025-08-12	13.83	13.61	-0.27	-1.95%	13.57	13.92	65644	8981	0.84%
2025-08-11	13.79	13.88	0.10	0.73%	13.66	14.06	94511	13118	1.21%
2025-08-08	13.17	13.78	0.61	4.63%	13.14	14.09	150575	20497	1.92%
2025-08-07	13.13	13.17	0.05	0.38%	13.05	13.30	53688	7059	0.69%
2025-08-06	12.88	13.12	0.28	2.18%	12.80	13.30	104146	13680	1.33%
2025-08-05	12.79	12.84	0.07	0.55%	12.71	12.91	37677	4826	0.48%
2025-08-04	12.60	12.77	0.21	1.67%	12.45	12.79	39612	5014	0.51%
2025-08-01	12.49	12.56	0.04	0.32%	12.42	12.65	35997	4522	0.46%
2025-07-31	12.84	12.52	-0.29	-2.26%	12.45	12.96	50878	6449	0.65%
2025-07-30	13.01	12.81	-0.21	-1.61%	12.70	13.01	51997	6673	0.66%
2025-07-29	12.81	13.02	0.18	1.40%	12.68	13.02	58839	7563	0.75%
2025-07-28	12.79	12.84	0.04	0.31%	12.79	13.04	45663	5881	0.58%
2025-07-25	12.84	12.80	-0.02	-0.16%	12.66	12.86	45235	5765	0.58%
2025-07-24	12.90	12.82	-0.09	-0.70%	12.65	13.08	82594	10584	1.05%
2025-07-23	12.69	12.91	0.13	1.02%	12.60	13.10	82534	10647	1.05%
2025-07-22	12.79	12.78	-0.14	-1.08%	12.74	12.97	81512	10450	1.04%
2025-07-21	12.29	12.92	0.54	4.36%	12.29	13.00	151566	19285	1.93%
2025-07-18	12.57	12.38	-0.23	-1.82%	12.25	12.59	114630	14193	1.46%
2025-07-17	12.73	12.61	-0.13	-1.02%	12.36	12.93	167990	21191	2.14%
2025-07-16	13.30	12.74	-0.17	-1.32%	12.66	13.74	308824	40307	3.94%
2025-07-15	12.91	12.91	1.17	9.97%	12.48	12.91	148169	18994	1.89%
2025-07-14	11.40	11.74	0.38	3.35%	11.31	11.75	85144	9893	1.09%
2025-07-11	11.36	11.36	0.01	0.09%	11.21	11.41	41691	4722	0.53%
2025-07-10	11.30	11.35	0.03	0.27%	11.20	11.36	46729	5269	0.60%
2025-07-09	11.56	11.32	-0.21	-1.82%	11.30	11.69	64019	7360	0.82%
2025-07-08	11.52	11.53	0.03	0.26%	11.44	11.59	41978	4826	0.54%
2025-07-07	11.24	11.50	0.26	2.31%	11.19	11.53	54752	6249	0.70%
2025-07-04	11.31	11.24	-0.13	-1.14%	11.22	11.38	35180	3971	0.45%
2025-07-03	11.25	11.37	0.12	1.07%	11.23	11.39	46203	5239	0.59%
2025-07-02	11.40	11.25	-0.24	-2.09%	11.11	11.41	72390	8123	0.92%
2025-07-01	11.42	11.49	0.06	0.52%	11.37	11.54	61012	6987	0.78%
2025-06-30	11.54	11.43	-0.08	-0.70%	11.39	11.57	66098	7571	0.84%
2025-06-27	11.52	11.51	-0.11	-0.95%	11.30	11.64	80139	9176	1.02%
2025-06-26	11.85	11.62	-0.34	-2.84%	11.55	11.86	96891	11253	1.24%
2025-06-25	12.08	11.96	-0.18	-1.48%	11.76	12.10	117027	13913	1.49%
2025-06-24	11.66	12.14	0.48	4.12%	11.51	12.23	160723	19121	2.05%
2025-06-23	11.53	11.66	-0.19	-1.60%	11.16	11.73	128926	14820	1.65%
2025-06-20	11.28	11.85	0.69	6.18%	11.28	11.86	181125	21050	2.31%
2025-06-19	11.11	11.16	0.03	0.27%	10.81	11.41	115803	12911	1.48%
2025-06-18	11.20	11.28	-0.01	-0.09%	11.11	11.35	75300	8475	0.96%
2025-06-17	11.58	11.29	-0.22	-1.91%	11.15	11.65	110125	12450	1.41%
2025-06-16	11.41	11.51	-0.02	-0.17%	11.31	11.66	109757	12559	1.40%
2025-06-13	11.83	11.53	-0.50	-4.16%	11.47	12.13	138542	16271	1.77%
2025-06-12	12.40	12.03	-0.98	-7.53%	12.01	12.54	186771	22849	2.38%
2025-06-11	12.70	13.01	-0.15	-1.14%	11.85	14.00	352367	43702	4.50%
2025-06-10	12.01	13.16	0.96	7.87%	11.63	13.42	376851	48340	4.81%
2025-06-09	11.55	12.20	0.69	5.99%	11.51	12.60	336239	40610	4.29%