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
2025-12-16	13.96	14.01	0.03	0.21%	13.77	14.25	179316	25096	2.29%
2025-12-15	14.00	13.98	-0.02	-0.14%	13.90	14.36	224014	31632	2.86%
2025-12-12	13.55	14.00	0.27	1.97%	13.35	14.66	323706	45454	4.13%
2025-12-11	12.83	13.73	0.90	7.01%	12.83	14.11	399297	54592	5.09%
2025-12-10	12.00	12.83	0.90	7.54%	11.96	13.12	302971	38590	3.87%
2025-12-09	11.74	11.93	0.16	1.36%	11.62	12.06	172341	20388	2.20%
2025-12-08	10.74	11.77	1.07	10.00%	10.74	11.77	140310	16009	1.79%
2025-12-05	10.47	10.70	0.20	1.90%	10.47	10.73	24923	2651	0.32%
2025-12-04	10.63	10.50	-0.13	-1.22%	10.43	10.64	29422	3094	0.38%
2025-12-03	10.38	10.63	0.25	2.41%	10.35	10.76	55621	5886	0.71%
2025-12-02	10.54	10.38	-0.18	-1.70%	10.36	10.54	36674	3814	0.47%
2025-12-01	10.66	10.56	-0.07	-0.66%	10.52	10.67	40652	4296	0.52%
2025-11-28	10.75	10.63	-0.25	-2.30%	10.55	10.96	58344	6218	0.74%
2025-11-27	10.92	10.88	-0.24	-2.16%	10.69	11.14	81697	8923	1.04%
2025-11-26	10.90	11.12	0.25	2.30%	10.87	11.68	156589	17547	2.00%
2025-11-25	10.31	10.87	0.58	5.64%	10.30	11.17	107547	11644	1.37%
2025-11-24	10.42	10.29	0.04	0.39%	10.29	10.49	39432	4098	0.50%
2025-11-21	10.55	10.25	-0.39	-3.67%	10.21	10.68	33879	3519	0.43%
2025-11-20	10.72	10.64	-0.09	-0.84%	10.61	10.80	21781	2329	0.28%
2025-11-19	10.78	10.73	-0.10	-0.92%	10.67	10.91	25175	2699	0.32%
2025-11-18	10.95	10.83	-0.09	-0.82%	10.79	10.96	24927	2709	0.32%
2025-11-17	10.98	10.92	-0.06	-0.55%	10.85	10.99	22601	2468	0.29%
2025-11-14	11.03	10.98	-0.10	-0.90%	10.98	11.12	28710	3172	0.37%
2025-11-13	11.12	11.08	-0.04	-0.36%	11.02	11.14	33218	3675	0.42%
2025-11-12	11.07	11.12	0.03	0.27%	11.01	11.14	31047	3442	0.40%
2025-11-11	10.93	11.09	0.17	1.56%	10.89	11.13	53630	5918	0.68%
2025-11-10	10.95	10.92	0.01	0.09%	10.79	10.95	32970	3586	0.42%
2025-11-07	10.95	10.91	-0.04	-0.37%	10.85	10.95	24758	2699	0.32%
2025-11-06	10.79	10.95	0.12	1.11%	10.79	10.98	35019	3825	0.45%
2025-11-05	10.72	10.83	0.10	0.93%	10.64	10.84	32102	3457	0.41%
2025-11-04	10.78	10.73	-0.04	-0.37%	10.64	10.84	33862	3632	0.43%
2025-11-03	10.90	10.77	-0.13	-1.19%	10.65	10.95	64567	6948	0.82%
2025-10-31	10.83	10.90	-0.02	-0.18%	10.83	11.05	39487	4326	0.50%
2025-10-30	11.09	10.92	-0.16	-1.44%	10.92	11.15	70783	7782	0.90%
2025-10-29	11.50	11.08	-0.94	-7.82%	11.01	11.68	125485	13970	1.60%
2025-10-28	12.15	12.02	-0.21	-1.72%	11.95	12.40	37062	4486	0.47%
2025-10-27	12.00	12.23	0.24	2.00%	12.00	12.28	38204	4660	0.49%
2025-10-24	11.93	11.99	0.01	0.08%	11.81	12.08	26494	3165	0.34%
2025-10-23	11.90	11.98	0.03	0.25%	11.71	12.00	21454	2543	0.27%
2025-10-22	11.97	11.95	-0.01	-0.08%	11.84	12.08	24213	2894	0.31%
2025-10-21	11.80	11.96	0.17	1.44%	11.73	11.98	23318	2774	0.30%
2025-10-20	11.84	11.79	0.03	0.26%	11.65	11.95	41352	4863	0.53%
2025-10-17	11.85	11.76	-0.39	-3.21%	11.51	12.05	51622	6113	0.66%
2025-10-16	12.72	12.30	-0.42	-3.30%	12.30	12.79	36624	4579	0.47%
2025-10-15	12.70	12.72	-0.01	-0.08%	12.43	12.75	38965	4910	0.50%
2025-10-14	12.57	12.73	0.20	1.60%	12.56	12.87	43239	5508	0.55%
2025-10-13	12.69	12.53	-0.43	-3.32%	12.39	12.80	56123	7062	0.72%
2025-10-10	12.44	12.96	0.45	3.60%	12.37	13.07	63073	8067	0.80%
2025-10-09	12.52	12.51	0.11	0.89%	12.37	12.65	39355	4911	0.50%
2025-09-30	12.57	12.40	-0.03	-0.24%	12.29	12.58	22964	2841	0.29%
2025-09-29	12.36	12.43	0.10	0.81%	12.11	12.45	25522	3146	0.33%
2025-09-26	12.13	12.33	0.08	0.65%	12.13	12.47	29150	3601	0.37%
2025-09-25	12.46	12.25	-0.26	-2.08%	12.12	12.54	23998	2959	0.31%
2025-09-24	12.26	12.51	0.09	0.72%	12.23	12.53	22815	2838	0.29%
2025-09-23	12.49	12.42	-0.06	-0.48%	12.09	12.49	38371	4709	0.49%
2025-09-22	12.41	12.48	0.07	0.56%	12.32	12.78	27591	3436	0.35%
2025-09-19	12.40	12.41	-0.07	-0.56%	12.35	12.54	27352	3397	0.35%
2025-09-18	12.82	12.48	-0.37	-2.88%	12.37	12.86	41425	5221	0.53%
2025-09-17	12.74	12.85	0.07	0.55%	12.74	12.92	29511	3790	0.38%
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%