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
2025-08-01	14.68	14.80	0.19	1.30%	14.53	14.97	17766	2636	1.48%
2025-07-31	14.76	14.61	-0.23	-1.55%	14.53	15.11	18496	2726	1.54%
2025-07-30	14.98	14.84	-0.27	-1.79%	14.77	15.22	18560	2779	1.55%
2025-07-29	15.00	15.11	0.07	0.47%	14.93	15.28	14019	2113	1.17%
2025-07-28	14.99	15.04	0.13	0.87%	14.65	15.18	19715	2953	1.65%
2025-07-25	14.92	14.91	0.05	0.34%	14.75	14.97	13064	1943	1.09%
2025-07-24	14.54	14.86	0.27	1.85%	14.51	14.88	18207	2687	1.52%
2025-07-23	14.70	14.59	-0.08	-0.55%	14.51	14.93	23260	3422	1.94%
2025-07-22	14.63	14.67	0.08	0.55%	14.43	14.75	15346	2239	1.28%
2025-07-21	14.62	14.59	0.13	0.90%	14.46	14.72	15353	2244	1.28%
2025-07-18	14.51	14.46	-0.09	-0.62%	14.36	14.99	18676	2724	1.56%
2025-07-17	14.44	14.55	0.17	1.18%	14.44	15.03	21113	3093	1.76%
2025-07-16	14.22	14.38	0.14	0.98%	14.15	14.39	12433	1778	1.04%
2025-07-15	14.65	14.24	-0.41	-2.80%	14.09	14.72	22851	3267	1.91%
2025-07-14	14.75	14.65	-0.05	-0.34%	14.56	14.81	13866	2030	1.16%
2025-07-11	14.90	14.70	-0.24	-1.61%	14.60	14.99	21795	3214	1.82%
2025-07-10	14.77	14.94	0.08	0.54%	14.77	15.38	27982	4198	2.34%
2025-07-09	15.05	14.86	-0.16	-1.07%	14.80	15.17	23304	3469	1.94%
2025-07-08	13.99	15.02	0.97	6.90%	13.98	15.30	52340	7723	4.37%
2025-07-07	13.93	14.05	-0.01	-0.07%	13.89	14.15	14206	1988	1.19%
2025-07-04	14.41	14.06	-0.36	-2.50%	13.97	14.69	23664	3357	1.97%
2025-07-03	14.47	14.42	-0.08	-0.55%	14.15	14.48	16065	2301	1.34%
2025-07-02	14.29	14.50	0.20	1.40%	13.86	14.52	32425	4596	2.71%
2025-07-01	14.44	14.30	-0.24	-1.65%	14.00	14.64	22691	3219	1.89%
2025-06-30	14.32	14.54	0.36	2.54%	14.24	14.59	23490	3389	1.96%
2025-06-27	14.12	14.18	0.03	0.21%	14.12	14.47	10402	1484	0.88%
2025-06-26	14.40	14.15	-0.26	-1.80%	14.14	14.59	13938	1996	1.18%
2025-06-25	14.48	14.41	-0.01	-0.07%	14.25	14.49	12613	1815	1.07%
2025-06-24	14.05	14.42	0.44	3.15%	14.00	14.43	16079	2299	1.36%
2025-06-23	13.78	13.98	0.13	0.94%	13.63	14.02	7959	1106	0.68%
2025-06-20	14.00	13.85	-0.15	-1.07%	13.81	14.39	15117	2138	1.28%
2025-06-19	14.24	14.00	-0.24	-1.69%	13.82	14.43	11856	1668	1.01%
2025-06-18	14.10	14.24	0.22	1.57%	13.96	14.39	11128	1573	0.94%
2025-06-17	14.10	14.02	0.13	0.94%	13.89	14.10	6923	969	0.59%
2025-06-16	13.67	13.89	0.22	1.61%	13.55	14.15	7989	1109	0.68%
2025-06-13	13.91	13.67	-0.30	-2.15%	13.61	14.05	8760	1204	0.74%
2025-06-12	14.08	13.97	-0.18	-1.27%	13.93	14.15	6606	926	0.56%
2025-06-11	14.18	14.15	0.00	0.00%	14.08	14.42	13110	1868	1.11%
2025-06-10	14.43	14.15	-0.21	-1.46%	14.02	14.43	9739	1384	0.83%
2025-06-09	14.16	14.36	0.20	1.41%	14.16	14.42	7993	1144	0.68%
2025-06-06	14.00	14.16	-0.02	-0.14%	13.96	14.25	8424	1189	0.71%
2025-06-05	13.96	14.18	0.22	1.58%	13.86	14.19	9249	1295	0.78%
2025-06-04	13.73	13.96	0.23	1.68%	13.66	14.05	7634	1061	0.65%
2025-06-03	13.46	13.73	-0.21	-1.51%	13.46	13.99	11238	1542	0.95%
2025-05-30	14.26	13.94	0.03	0.22%	13.70	14.27	13203	1836	1.12%
2025-05-29	14.22	13.91	0.11	0.80%	13.91	14.50	17369	2464	1.47%
2025-05-28	13.55	13.80	0.25	1.85%	13.41	13.90	8772	1196	0.74%
2025-05-27	13.51	13.55	0.04	0.30%	13.28	13.58	6869	920	0.58%
2025-05-26	13.41	13.51	0.11	0.82%	13.37	13.65	6638	897	0.56%
2025-05-23	13.72	13.40	-0.19	-1.40%	13.36	13.81	10321	1405	0.88%
2025-05-22	13.69	13.59	-0.05	-0.37%	13.52	13.83	9814	1338	0.83%
2025-05-21	13.81	13.64	-0.18	-1.30%	13.60	13.86	8852	1210	0.75%
2025-05-20	13.73	13.82	-0.03	-0.22%	13.66	13.95	10232	1412	0.87%
2025-05-19	14.07	13.85	0.07	0.51%	13.70	14.08	9769	1349	0.83%
2025-05-16	13.66	13.78	0.19	1.40%	13.62	13.95	10237	1415	0.87%
2025-05-15	13.85	13.59	-0.19	-1.38%	13.53	13.89	10991	1497	0.93%
2025-05-14	13.91	13.78	-0.32	-2.27%	13.70	14.15	16343	2261	1.39%
2025-05-13	14.10	14.10	0.07	0.50%	14.05	14.78	21768	3123	1.85%
2025-05-12	14.04	14.03	0.39	2.86%	13.79	14.10	11122	1551	0.94%
2025-05-09	14.20	13.64	-0.38	-2.71%	13.51	14.20	15598	2137	1.32%
2025-05-08	13.57	14.02	0.45	3.32%	13.57	14.17	15882	2222	1.35%
2025-05-07	13.80	13.57	0.00	0.00%	13.46	13.87	13363	1826	1.13%
2025-05-06	13.19	13.57	0.40	3.04%	13.10	13.59	13960	1879	1.18%
2025-04-30	12.88	13.17	0.29	2.25%	12.88	13.30	9600	1265	0.81%
2025-04-29	12.61	12.88	0.28	2.22%	12.60	13.46	13398	1750	1.42%
2025-04-28	13.11	12.60	-0.34	-2.63%	12.60	13.11	8438	1084	0.89%
2025-04-25	13.00	12.94	-0.11	-0.84%	12.89	13.14	6661	866	0.71%
2025-04-24	13.22	13.05	-0.27	-2.03%	13.02	13.42	9172	1211	0.97%