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
2025-08-01	41.21	41.45	0.08	0.19%	41.10	41.76	16579	6871	1.48%
2025-07-31	41.41	41.37	-0.33	-0.79%	41.20	42.27	26911	11249	2.41%
2025-07-30	42.22	41.70	-0.56	-1.33%	41.30	42.26	23380	9773	2.09%
2025-07-29	41.51	42.26	0.38	0.91%	41.51	42.36	25421	10693	2.28%
2025-07-28	42.42	41.88	0.10	0.24%	41.51	42.49	25486	10680	2.28%
2025-07-25	40.74	41.78	1.04	2.55%	40.60	41.80	29306	12061	2.62%
2025-07-24	40.36	40.74	0.44	1.09%	40.30	40.99	17648	7198	1.58%
2025-07-23	40.35	40.30	-0.21	-0.52%	40.04	40.66	15218	6136	1.36%
2025-07-22	40.85	40.51	-0.29	-0.71%	40.34	41.16	19393	7887	1.74%
2025-07-21	40.75	40.80	0.01	0.02%	40.50	41.47	19919	8151	1.78%
2025-07-18	40.61	40.79	0.26	0.64%	40.38	41.08	18565	7550	1.66%
2025-07-17	39.90	40.53	0.69	1.73%	39.52	40.98	25299	10230	2.26%
2025-07-16	39.50	39.84	0.30	0.76%	39.45	40.20	17140	6847	1.53%
2025-07-15	39.95	39.54	-0.41	-1.03%	39.06	40.10	20558	8129	1.84%
2025-07-14	40.05	39.95	0.20	0.50%	39.50	40.50	21047	8431	1.88%
2025-07-11	39.46	39.75	0.29	0.73%	39.26	40.19	23138	9221	2.07%
2025-07-10	38.85	39.46	0.46	1.18%	38.61	39.85	24383	9570	2.18%
2025-07-09	39.00	39.00	0.03	0.08%	38.38	39.39	24088	9368	2.16%
2025-07-08	38.66	38.97	0.47	1.22%	38.50	39.05	11526	4481	1.03%
2025-07-07	38.34	38.50	0.02	0.05%	38.22	38.72	8169	3139	0.73%
2025-07-04	39.50	38.48	-0.94	-2.38%	38.48	39.71	16955	6592	1.52%
2025-07-03	39.38	39.42	0.21	0.54%	39.05	39.75	10228	4036	0.92%
2025-07-02	39.83	39.21	-0.64	-1.61%	38.86	39.83	14381	5640	1.29%
2025-07-01	39.88	39.85	0.20	0.50%	39.30	40.15	21793	8659	1.95%
2025-06-30	39.19	39.65	0.53	1.35%	39.19	39.97	17408	6902	1.56%
2025-06-27	39.29	39.12	0.14	0.36%	38.89	39.74	16003	6294	1.43%
2025-06-26	39.90	39.02	-0.90	-2.25%	39.01	40.08	18446	7290	1.65%
2025-06-25	39.59	39.92	0.59	1.50%	39.28	40.26	21878	8677	1.96%
2025-06-24	38.19	39.33	1.38	3.64%	38.01	39.70	27088	10574	2.43%
2025-06-23	37.25	37.95	0.45	1.20%	37.09	38.09	15224	5763	1.36%
2025-06-20	38.22	37.50	-1.05	-2.72%	37.50	38.89	18002	6845	1.61%
2025-06-19	38.55	38.55	0.21	0.55%	38.02	39.29	21241	8221	1.90%
2025-06-18	38.11	38.34	-0.11	-0.29%	37.89	38.77	13748	5266	1.23%
2025-06-17	38.34	38.45	0.06	0.16%	38.10	38.89	13028	5014	1.17%
2025-06-16	38.22	38.39	0.34	0.89%	37.94	38.70	11904	4574	1.07%
2025-06-13	38.72	38.05	-0.95	-2.44%	38.00	39.19	19819	7608	1.77%
2025-06-12	38.85	39.00	-0.07	-0.18%	38.81	39.76	13738	5391	1.23%
2025-06-11	39.11	39.07	-0.02	-0.05%	38.80	39.66	22238	8698	1.99%
2025-06-10	40.50	39.09	-1.28	-3.17%	38.97	40.76	27946	11081	2.50%
2025-06-09	40.40	40.37	-0.03	-0.07%	39.77	40.89	24216	9749	2.17%
2025-06-06	41.12	40.40	-0.85	-2.06%	40.17	41.39	24296	9900	2.18%
2025-06-05	40.00	41.25	1.30	3.25%	39.61	41.56	36718	15009	3.29%
2025-06-04	40.15	39.95	-0.14	-0.35%	39.86	40.90	20243	8143	1.81%
2025-06-03	39.26	40.09	0.02	0.05%	39.26	40.86	15655	6306	1.40%
2025-05-30	41.00	40.07	-1.28	-3.10%	39.73	41.13	26149	10493	2.34%
2025-05-29	41.55	41.35	-0.06	-0.14%	41.20	42.08	31292	13033	2.80%
2025-05-28	42.59	41.41	-1.18	-2.77%	41.11	42.85	25508	10712	2.28%
2025-05-27	43.00	42.59	-0.15	-0.35%	41.92	43.05	17985	7628	1.61%
2025-05-26	42.78	42.74	-0.04	-0.09%	42.35	43.45	20906	8945	1.87%
2025-05-23	43.50	42.78	-1.37	-3.10%	42.65	44.09	25198	10928	2.26%
2025-05-22	44.83	44.15	-1.16	-2.56%	43.80	45.45	32133	14323	2.88%
2025-05-21	45.48	45.31	-0.54	-1.18%	44.21	45.84	40006	17988	3.58%
2025-05-20	43.80	45.85	1.77	4.02%	42.90	45.90	57944	25913	5.19%
2025-05-19	42.95	44.08	0.85	1.97%	42.27	44.66	44910	19566	4.02%
2025-05-16	42.25	43.23	0.93	2.20%	42.02	43.84	39548	17068	3.54%
2025-05-15	43.20	42.30	-1.32	-3.03%	42.00	43.44	31777	13524	2.84%
2025-05-14	44.50	43.62	0.92	2.15%	42.89	44.77	50401	22095	4.51%
2025-05-13	43.48	42.70	-1.08	-2.47%	42.38	44.15	35684	15389	3.19%
2025-05-12	42.29	43.78	1.78	4.24%	41.95	44.33	41614	18001	3.73%
2025-05-09	43.18	42.00	-1.48	-3.40%	41.83	43.18	34477	14564	3.09%
2025-05-08	41.88	43.48	1.41	3.35%	41.75	43.86	54440	23385	4.87%
2025-05-07	42.70	42.07	-0.33	-0.78%	41.73	44.49	46898	20168	4.20%
2025-05-06	40.40	42.40	2.18	5.42%	40.40	42.97	53688	22623	4.81%
2025-04-30	39.78	40.22	0.43	1.08%	39.55	40.60	29669	11929	2.66%
2025-04-29	37.91	39.79	1.72	4.52%	37.61	40.80	38381	15247	3.44%
2025-04-28	38.90	38.07	-1.02	-2.61%	37.80	38.98	22239	8530	1.99%
2025-04-25	39.19	39.09	-0.77	-1.93%	37.95	39.80	36411	14142	3.26%
2025-04-24	40.11	39.86	-1.21	-2.95%	39.70	41.49	50107	20290	4.49%