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
2025-10-31	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%
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%