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
2026-05-06	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%
2026-03-12	15.97	16.02	-0.11	-0.68%	15.62	16.20	45131	7170	3.77%
2026-03-11	15.80	16.13	0.21	1.32%	15.65	16.39	67529	10887	5.64%
2026-03-10	15.84	15.92	0.16	1.02%	15.29	15.99	40997	6433	3.42%
2026-03-09	14.96	15.76	0.46	3.01%	14.96	15.87	52705	8122	4.40%
2026-03-06	14.95	15.30	0.05	0.33%	14.95	15.57	30016	4601	2.50%
2026-03-05	15.45	15.25	0.09	0.59%	15.03	15.66	33249	5112	2.77%
2026-03-04	15.30	15.16	-0.52	-3.32%	14.91	15.70	46474	7085	3.88%
2026-03-03	15.81	15.68	-0.27	-1.69%	15.45	16.42	51847	8221	4.33%
2026-03-02	15.91	15.95	-0.28	-1.73%	15.70	16.74	66580	10757	5.56%
2026-02-27	15.92	16.23	0.16	1.00%	15.85	16.32	35357	5703	2.95%
2026-02-26	16.50	16.07	-0.46	-2.78%	15.92	16.65	47206	7582	3.94%
2026-02-25	16.26	16.53	0.24	1.47%	16.02	16.59	45216	7401	3.77%
2026-02-24	16.28	16.29	0.29	1.81%	15.90	16.46	38694	6265	3.23%
2026-02-13	16.59	16.00	-0.78	-4.65%	15.99	16.84	47338	7671	3.95%
2026-02-12	16.64	16.78	-0.04	-0.24%	16.33	17.30	66340	11059	5.54%
2026-02-11	16.89	16.82	-0.19	-1.12%	16.71	17.50	55940	9507	4.67%
2026-02-10	17.36	17.01	-0.87	-4.87%	17.01	17.88	93399	16170	7.79%
2026-02-09	17.40	17.88	0.84	4.93%	17.03	19.01	146057	26446	12.19%
2026-02-06	16.89	17.04	0.24	1.43%	16.46	17.69	115329	19751	9.62%
2026-02-05	17.82	16.80	-1.74	-9.39%	16.66	17.90	139487	23818	11.64%
2026-02-04	15.30	18.54	3.09	20.00%	15.30	18.54	175598	30738	14.65%
2026-02-03	14.70	15.45	0.82	5.60%	14.70	15.45	38522	5862	3.21%
2026-02-02	14.70	14.63	-0.06	-0.41%	14.34	15.21	38330	5644	3.20%
2026-01-30	15.00	14.69	-0.39	-2.59%	14.28	15.07	35212	5161	2.94%
2026-01-29	15.18	15.08	-0.53	-3.40%	15.02	15.81	48111	7405	4.02%
2026-01-28	15.53	15.61	-0.21	-1.33%	15.44	16.16	62702	9885	5.23%
2026-01-27	14.54	15.82	1.16	7.91%	14.09	16.06	90460	13668	7.55%