创耀科技 (688259) - 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	30.59	30.81	0.50	1.65%	30.19	31.31	12576	3889	1.13%
2026-08-19	31.89	30.31	-1.69	-5.28%	30.10	31.99	13909	4298	1.25%
2026-08-18	32.12	32.00	-0.07	-0.22%	31.77	33.20	17685	5712	1.58%
2026-08-17	31.51	32.07	0.87	2.79%	31.01	32.11	11609	3677	1.04%
2026-08-14	30.87	31.20	0.51	1.66%	30.71	31.22	9652	2990	0.86%
2026-08-13	31.40	30.69	-0.42	-1.35%	30.68	31.88	10961	3417	0.98%
2026-08-12	30.80	31.11	0.53	1.73%	30.60	31.90	15491	4858	1.39%
2026-08-11	30.01	30.58	-0.04	-0.13%	30.01	30.93	9724	2969	0.87%
2026-08-10	30.62	30.62	0.01	0.03%	30.00	30.69	10539	3199	0.94%
2026-08-07	30.58	30.61	0.24	0.79%	29.93	30.61	13349	4055	1.20%
2026-08-06	29.93	30.37	0.25	0.83%	29.78	30.57	13409	4051	1.20%
2026-08-05	29.64	30.12	0.47	1.59%	29.62	30.49	16418	4948	1.47%
2026-08-04	29.00	29.65	0.95	3.31%	28.80	29.87	15994	4706	1.43%
2026-08-03	28.70	28.70	-0.29	-1.00%	28.40	28.88	15830	4528	1.42%
2026-07-31	28.66	28.99	1.26	4.54%	28.48	29.63	24140	7018	2.16%
2026-07-30	27.95	27.73	-0.64	-2.26%	27.36	28.45	14733	4096	1.32%
2026-07-29	27.22	28.37	1.02	3.73%	27.22	28.60	17244	4839	1.54%
2026-07-28	27.01	27.35	-0.40	-1.44%	27.01	28.04	12043	3327	1.08%
2026-07-27	27.07	27.75	0.48	1.76%	26.88	27.95	13680	3767	1.22%
2026-07-24	27.37	27.27	-0.65	-2.33%	27.06	27.99	15089	4157	1.35%
2026-07-23	28.42	27.92	-0.58	-2.04%	27.61	28.64	17397	4857	1.56%
2026-07-22	29.39	28.50	-0.46	-1.59%	28.22	29.39	21536	6184	1.93%
2026-07-21	27.90	28.96	1.19	4.29%	26.11	28.96	25384	7067	2.27%
2026-07-20	29.89	27.77	-1.65	-5.61%	27.16	30.00	29087	8246	2.60%
2026-07-17	31.82	29.42	-2.62	-8.18%	29.40	32.44	29178	8911	2.61%
2026-07-16	32.37	32.09	-0.67	-2.05%	31.89	33.80	25772	8416	2.31%
2026-07-15	33.51	32.76	-1.14	-3.36%	32.62	34.13	24544	8160	2.20%
2026-07-14	34.60	33.90	-0.70	-2.02%	32.25	35.29	35935	12066	3.22%
2026-07-13	37.71	34.60	-3.23	-8.54%	34.52	38.29	47399	17192	4.24%
2026-07-10	38.49	37.83	-0.66	-1.71%	37.78	39.94	36096	14068	3.23%
2026-07-09	37.25	38.49	0.87	2.31%	36.50	38.55	33597	12612	3.01%
2026-07-08	37.16	37.62	0.03	0.08%	35.62	38.54	41487	15485	3.71%
2026-07-07	37.63	37.59	-0.49	-1.29%	37.08	38.69	27409	10371	2.45%
2026-07-06	38.00	38.08	0.06	0.16%	36.36	39.08	41384	15575	3.70%
2026-07-03	39.70	38.02	-1.68	-4.23%	38.00	39.80	39422	15270	3.53%
2026-07-02	39.51	39.70	-0.12	-0.30%	38.56	41.18	50874	20321	4.55%
2026-07-01	40.21	39.82	0.70	1.79%	39.59	41.80	69088	27992	6.19%
2026-06-30	35.18	39.12	4.00	11.39%	34.80	39.49	56635	21482	5.07%
2026-06-29	36.25	35.12	-0.98	-2.71%	33.66	36.82	36216	12688	3.24%
2026-06-26	37.26	36.10	-1.63	-4.32%	35.88	37.48	28598	10463	2.56%
2026-06-25	38.19	37.73	-0.46	-1.20%	37.35	38.80	28446	10788	2.55%
2026-06-24	38.12	38.19	-0.44	-1.14%	36.88	39.07	31132	11802	2.79%
2026-06-23	38.00	38.63	0.24	0.63%	37.70	39.38	31457	12210	2.82%
2026-06-22	39.50	38.39	-0.79	-2.02%	37.02	39.50	32364	12328	2.90%
2026-06-18	38.80	39.18	0.35	0.90%	38.54	39.50	25966	10117	2.32%
2026-06-17	38.00	38.83	0.45	1.17%	37.70	38.99	21547	8277	1.93%
2026-06-16	36.81	38.38	1.08	2.90%	36.81	38.65	27224	10346	2.44%
2026-06-15	36.10	37.30	1.31	3.64%	36.00	37.30	20794	7645	1.86%
2026-06-12	37.51	35.99	-0.18	-0.50%	35.64	38.00	24902	9130	2.23%
2026-06-11	36.66	36.17	-1.10	-2.95%	35.71	37.31	24891	9040	2.23%
2026-06-10	35.37	37.27	1.27	3.53%	35.37	38.49	35717	13348	3.20%
2026-06-09	35.60	36.00	0.81	2.30%	35.20	36.21	17676	6321	1.58%
2026-06-08	35.20	35.19	-1.69	-4.58%	34.81	36.50	22512	8010	2.02%
2026-06-05	35.72	36.88	0.78	2.16%	34.79	37.56	32930	11991	2.95%
2026-06-04	36.30	36.10	-1.38	-3.68%	35.82	37.09	32545	11842	2.91%
2026-06-03	36.86	37.48	0.93	2.54%	36.60	38.89	34648	13169	3.10%
2026-06-02	37.30	36.55	-0.74	-1.98%	36.01	37.95	21954	8078	1.97%
2026-06-01	36.92	37.29	0.07	0.19%	36.67	38.00	23470	8763	2.10%
2026-05-29	40.80	37.22	-3.61	-8.84%	36.87	41.00	49149	18862	4.40%
2026-05-28	40.16	40.83	0.23	0.57%	39.51	41.13	31897	12846	2.86%
2026-05-27	42.11	40.60	-1.89	-4.45%	40.13	42.40	49221	20282	4.41%
2026-05-26	41.51	42.49	0.97	2.34%	40.87	42.59	59394	24907	5.32%
2026-05-25	41.49	41.52	1.02	2.52%	40.39	41.96	41060	16966	3.68%
2026-05-22	38.66	40.50	1.64	4.22%	38.66	40.90	41221	16420	3.69%
2026-05-21	40.80	38.86	-1.64	-4.05%	38.71	41.53	52017	21069	4.66%
2026-05-20	40.07	40.50	0.39	0.97%	39.66	40.60	31685	12715	2.84%
2026-05-19	39.80	40.11	0.41	1.03%	39.02	40.16	29956	11878	2.68%
2026-05-18	39.33	39.70	0.26	0.66%	39.10	40.16	22184	8796	1.99%
2026-05-15	39.40	39.44	-0.01	-0.03%	39.00	40.24	34426	13641	3.08%
2026-05-14	39.85	39.45	-0.37	-0.93%	39.01	40.38	36519	14527	3.27%
2026-05-13	39.36	39.82	0.24	0.61%	38.84	39.93	29535	11662	2.64%