时创能源 (688429) - 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
2026-06-18	10.75	10.58	-0.04	-0.38%	10.43	10.75	23255	2460	1.94%
2026-06-17	10.92	10.62	-0.32	-2.93%	10.60	11.01	22066	2363	1.84%
2026-06-16	10.73	10.94	0.26	2.43%	10.37	10.94	25214	2706	2.10%
2026-06-15	10.96	10.68	-0.22	-2.02%	10.58	11.03	29060	3124	2.43%
2026-06-12	10.86	10.90	0.13	1.21%	10.78	11.27	22567	2479	1.88%
2026-06-11	10.67	10.77	-0.07	-0.65%	10.51	10.84	19003	2029	1.59%
2026-06-10	10.88	10.84	-0.07	-0.64%	10.37	10.93	34502	3653	2.88%
2026-06-09	10.97	10.91	-0.01	-0.09%	10.69	11.10	22825	2491	1.90%
2026-06-08	11.49	10.92	-0.64	-5.54%	10.71	11.58	33600	3738	2.80%
2026-06-05	11.60	11.56	-0.05	-0.43%	11.21	11.82	26026	2998	2.17%
2026-06-04	11.70	11.61	-0.14	-1.19%	11.44	11.78	23534	2730	1.96%
2026-06-03	11.81	11.75	-0.05	-0.42%	11.62	11.96	24564	2896	2.05%
2026-06-02	12.20	11.80	-0.40	-3.28%	11.71	12.21	27015	3210	2.25%
2026-06-01	11.91	12.20	0.19	1.58%	11.89	12.35	24774	3026	2.07%
2026-05-29	12.50	12.01	-0.53	-4.23%	11.87	12.70	32424	3930	2.71%
2026-05-28	12.59	12.54	-0.05	-0.40%	12.20	12.70	34327	4279	2.86%
2026-05-27	12.77	12.59	-0.14	-1.10%	12.45	13.27	31214	3993	2.60%
2026-05-26	13.12	12.73	-0.47	-3.56%	12.53	13.24	29667	3792	2.48%
2026-05-25	13.55	13.20	-0.43	-3.15%	13.13	13.65	24064	3194	2.01%
2026-05-22	13.30	13.63	0.38	2.87%	13.11	13.69	33049	4428	2.76%
2026-05-21	14.24	13.25	-0.94	-6.62%	13.17	14.32	42746	5888	3.57%
2026-05-20	14.20	14.19	0.06	0.42%	13.71	14.24	31836	4469	2.66%
2026-05-19	14.11	14.13	0.06	0.43%	13.89	14.43	24006	3373	2.00%
2026-05-18	14.23	14.07	-0.17	-1.19%	13.90	14.38	27672	3905	2.31%
2026-05-15	14.80	14.24	-0.56	-3.78%	13.96	14.91	48561	6941	4.05%
2026-05-14	14.81	14.80	0.14	0.95%	14.66	15.25	48416	7231	4.04%
2026-05-13	14.38	14.66	0.25	1.73%	14.31	14.82	31352	4583	2.62%
2026-05-12	14.76	14.41	-0.28	-1.91%	14.34	14.80	27383	3961	2.29%
2026-05-11	14.58	14.69	0.13	0.89%	14.43	14.86	27575	4037	2.30%
2026-05-08	14.51	14.56	0.10	0.69%	14.26	14.65	28451	4112	2.37%
2026-05-07	14.21	14.46	0.20	1.40%	14.21	14.79	37867	5489	3.16%
2026-05-06	14.27	14.26	0.10	0.71%	14.08	14.29	26690	3783	2.23%
2026-04-30	13.79	14.16	0.33	2.39%	13.70	14.34	32241	4513	2.69%
2026-04-29	13.51	13.83	0.14	1.02%	13.36	14.00	28636	3935	2.39%
2026-04-28	13.90	13.69	-0.37	-2.63%	13.50	14.02	28883	3973	2.41%
2026-04-27	13.94	14.06	0.07	0.50%	13.65	14.09	25574	3557	2.13%
2026-04-24	14.12	13.99	-0.24	-1.69%	13.85	14.30	25260	3550	2.11%
2026-04-23	14.52	14.23	-0.29	-2.00%	14.06	14.72	29485	4206	2.46%
2026-04-22	14.58	14.52	-0.10	-0.68%	14.32	14.72	28747	4160	2.40%
2026-04-21	14.96	14.62	-0.33	-2.21%	14.61	15.25	27701	4090	2.31%
2026-04-20	15.02	14.95	-0.11	-0.73%	14.76	15.18	30611	4587	2.55%
2026-04-17	14.65	15.06	0.21	1.41%	14.65	15.21	43481	6496	3.63%
2026-04-16	15.36	14.85	-0.28	-1.85%	14.51	15.36	48026	7107	4.01%
2026-04-15	14.10	15.13	1.03	7.30%	14.04	15.75	97081	14549	8.10%
2026-04-14	14.20	14.10	-0.15	-1.05%	13.89	14.39	33894	4760	2.83%
2026-04-13	13.99	14.25	0.32	2.30%	13.81	14.39	30061	4263	2.51%
2026-04-10	13.66	13.93	0.36	2.65%	13.66	14.16	45362	6334	3.79%
2026-04-09	14.11	13.57	-0.63	-4.44%	13.32	14.11	48538	6582	4.05%
2026-04-08	13.96	14.20	0.53	3.88%	13.85	14.21	31565	4438	2.63%
2026-04-07	13.81	13.67	-0.09	-0.65%	13.57	13.92	28362	3887	2.37%
2026-04-03	14.23	13.76	-0.40	-2.82%	13.75	14.26	47315	6602	3.95%
2026-04-02	14.80	14.16	-0.79	-5.28%	14.03	15.27	50154	7271	4.19%
2026-04-01	14.44	14.95	0.76	5.36%	14.42	15.96	78036	11645	6.51%
2026-03-31	15.17	14.19	-1.08	-7.07%	14.18	15.23	67721	9917	5.65%
2026-03-30	15.61	15.27	-0.71	-4.44%	14.90	15.97	69682	10623	5.82%
2026-03-27	14.98	15.98	0.58	3.77%	14.88	16.08	83427	13051	6.96%
2026-03-26	16.70	15.40	-1.30	-7.78%	15.09	17.15	111788	17857	9.33%
2026-03-25	16.75	16.70	-0.19	-1.12%	16.38	17.30	98973	16650	8.26%
2026-03-24	17.20	16.89	-0.47	-2.71%	15.67	17.49	138041	22892	11.52%
2026-03-23	16.39	17.36	0.96	5.85%	15.98	17.40	156819	26493	13.09%
2026-03-20	16.00	16.40	0.31	1.93%	15.33	17.20	109895	17935	9.17%
2026-03-19	16.00	16.09	-0.09	-0.56%	15.87	16.55	61092	9882	5.10%
2026-03-18	16.61	16.18	-0.37	-2.24%	16.02	16.95	92781	15278	7.74%
2026-03-17	15.49	16.55	1.11	7.19%	15.49	17.20	130594	21618	10.90%
2026-03-16	15.55	15.44	-0.11	-0.71%	15.30	15.84	39347	6095	3.28%
2026-03-13	16.02	15.55	-0.47	-2.93%	15.42	16.02	35099	5508	2.93%