共创草坪 (605099) - 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
2025-08-01	35.88	35.50	-3.94	-9.99%	35.50	37.00	45155	16131	1.13%
2025-07-31	38.40	39.44	0.66	1.70%	37.48	41.78	160655	62767	4.02%
2025-07-30	34.50	38.78	3.53	10.01%	34.43	38.78	136607	50025	3.41%
2025-07-29	32.55	35.25	2.48	7.57%	32.22	35.85	153463	53012	3.84%
2025-07-28	32.42	32.77	0.57	1.77%	32.12	33.91	68326	22591	1.71%
2025-07-25	31.88	32.20	0.25	0.78%	31.81	32.60	29552	9539	0.74%
2025-07-24	31.74	31.95	0.15	0.47%	31.73	32.05	19963	6354	0.50%
2025-07-23	31.80	31.80	-0.18	-0.56%	31.73	32.19	22747	7265	0.57%
2025-07-22	32.80	31.98	-1.05	-3.18%	31.82	32.95	56215	18110	1.41%
2025-07-21	33.50	33.03	-0.73	-2.16%	32.91	33.61	40964	13563	1.02%
2025-07-18	33.36	33.76	0.40	1.20%	33.16	33.96	38783	13024	0.97%
2025-07-17	33.18	33.36	0.19	0.57%	33.08	33.41	26083	8676	0.65%
2025-07-16	33.33	33.17	-0.03	-0.09%	32.80	33.56	24188	8061	0.60%
2025-07-15	33.75	33.20	-0.55	-1.63%	33.18	33.75	31556	10539	0.79%
2025-07-14	33.77	33.75	-0.37	-1.08%	33.41	34.13	40054	13486	1.00%
2025-07-11	33.80	34.12	0.00	0.00%	33.63	34.44	48211	16381	1.21%
2025-07-10	35.44	34.12	-0.98	-2.79%	33.71	35.44	65066	22357	1.63%
2025-07-09	35.45	35.10	-0.90	-2.50%	35.05	35.79	70792	25014	1.77%
2025-07-08	37.60	36.00	-1.40	-3.74%	34.67	37.60	152578	54470	3.81%
2025-07-07	34.35	37.40	3.40	10.00%	33.10	37.40	114393	40908	2.86%
2025-07-04	33.96	34.00	0.10	0.29%	33.05	34.80	73249	24854	1.83%
2025-07-03	34.51	33.90	-1.19	-3.39%	33.50	34.58	84549	28713	2.11%
2025-07-02	33.78	35.09	1.22	3.60%	33.20	35.45	124570	43317	3.11%
2025-07-01	33.60	33.87	0.28	0.83%	32.58	35.10	124156	42032	3.10%
2025-06-30	33.23	33.59	0.51	1.54%	32.82	33.73	91471	30415	2.29%
2025-06-27	32.49	33.08	0.35	1.07%	32.40	33.39	78210	25758	1.95%
2025-06-26	32.57	32.73	0.02	0.06%	32.43	33.21	82248	26934	2.06%
2025-06-25	33.78	32.71	-1.50	-4.38%	32.36	34.06	119809	39593	2.99%
2025-06-24	34.81	34.21	-0.59	-1.70%	34.00	35.50	111971	38736	2.80%
2025-06-23	34.05	34.80	-0.49	-1.39%	33.30	35.21	110252	37898	2.76%
2025-06-20	33.80	35.29	0.95	2.77%	33.10	35.31	133358	45912	3.33%
2025-06-19	35.21	34.34	-0.82	-2.33%	33.84	35.92	145268	50670	3.63%
2025-06-18	35.47	35.16	-1.47	-4.01%	34.61	36.28	148918	52564	3.72%
2025-06-17	39.10	36.63	-4.07	-10.00%	36.63	40.19	174511	66494	4.36%
2025-06-16	44.10	40.70	-4.30	-9.56%	40.50	44.15	203105	83399	5.08%
2025-06-13	42.88	45.00	0.00	0.00%	42.11	45.18	171046	75283	4.28%
2025-06-12	44.50	45.00	0.37	0.83%	42.10	45.54	199280	87471	4.98%
2025-06-11	46.51	44.63	0.43	0.97%	43.01	48.01	217165	99183	5.43%
2025-06-10	44.20	44.20	4.02	10.00%	43.20	44.20	123321	54445	3.08%
2025-06-09	39.00	40.18	3.65	9.99%	38.61	40.18	116274	46333	2.91%
2025-06-06	35.60	36.53	3.32	10.00%	32.82	36.53	176906	61913	4.42%
2025-06-05	33.80	33.85	3.08	10.01%	32.62	33.85	51209	17207	1.28%
2025-06-04	30.77	30.77	2.80	10.01%	29.19	30.77	87566	26629	2.19%
2025-06-03	27.97	27.97	2.54	9.99%	27.97	27.97	25840	7227	0.65%
2025-05-30	23.20	25.43	2.31	9.99%	23.20	25.43	51048	12685	1.28%
2025-05-29	24.00	23.12	-0.60	-2.53%	23.05	24.00	18398	4291	0.46%
2025-05-28	22.83	23.72	0.83	3.63%	22.74	23.93	25844	6091	0.65%
2025-05-27	22.87	22.89	0.04	0.18%	22.78	23.16	13222	3038	0.33%
2025-05-26	22.42	22.85	0.43	1.92%	22.42	22.92	13990	3185	0.35%
2025-05-23	22.52	22.42	-0.19	-0.84%	22.36	22.76	10186	2294	0.25%
2025-05-22	22.63	22.61	-0.02	-0.09%	22.50	23.15	16217	3691	0.41%
2025-05-21	23.40	22.63	-0.72	-3.08%	22.51	23.40	20999	4813	0.52%
2025-05-20	22.56	23.35	0.81	3.59%	22.50	23.45	16778	3888	0.42%
2025-05-19	22.82	22.54	-0.23	-1.01%	22.37	22.91	15323	3456	0.38%
2025-05-16	21.91	22.77	0.73	3.31%	21.88	22.85	22681	5112	0.57%
2025-05-15	21.58	22.04	0.54	2.51%	21.33	22.22	15821	3474	0.40%
2025-05-14	21.65	21.50	-0.25	-1.15%	21.13	21.76	12006	2569	0.30%
2025-05-13	22.00	21.75	-0.07	-0.32%	21.68	22.15	10972	2396	0.27%
2025-05-12	21.50	21.82	0.52	2.44%	21.38	21.90	16075	3485	0.40%
2025-05-09	20.93	21.30	0.41	1.96%	20.82	21.38	9844	2087	0.25%
2025-05-08	21.16	20.89	-0.21	-1.00%	20.81	21.16	10068	2110	0.25%
2025-05-07	21.22	21.10	-0.12	-0.57%	20.93	21.47	17307	3663	0.43%
2025-05-06	20.50	21.22	1.08	5.36%	20.14	21.34	30363	6382	0.76%
2025-04-30	20.08	20.14	0.13	0.65%	19.99	20.48	10646	2153	0.27%
2025-04-29	20.08	20.01	0.13	0.65%	19.77	20.30	14341	2873	0.36%
2025-04-28	19.94	19.88	0.88	4.63%	19.72	20.68	26579	5364	0.66%
2025-04-25	18.88	19.00	0.05	0.26%	18.75	19.12	7124	1354	0.18%