中创股份 (688695) - 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
2026-08-07	19.41	19.70	0.25	1.29%	18.76	19.75	12693	2438	2.38%
2026-08-06	19.27	19.45	0.25	1.30%	19.09	19.64	12920	2503	2.42%
2026-08-05	19.60	19.20	-0.22	-1.13%	19.05	20.01	16879	3299	3.16%
2026-08-04	19.28	19.42	0.33	1.73%	19.18	19.74	17611	3416	3.30%
2026-08-03	18.22	19.09	0.87	4.77%	18.19	19.10	20366	3788	3.81%
2026-07-31	17.22	18.22	1.31	7.75%	17.05	18.27	21316	3806	3.99%
2026-07-30	17.30	16.91	-0.31	-1.80%	16.87	17.83	12212	2120	2.29%
2026-07-29	16.67	17.22	0.55	3.30%	16.67	17.26	12623	2146	2.36%
2026-07-28	16.53	16.67	0.20	1.21%	16.40	16.96	12171	2043	2.28%
2026-07-27	15.95	16.47	0.51	3.20%	15.80	16.54	11815	1930	2.21%
2026-07-24	16.50	15.96	-0.62	-3.74%	15.82	16.53	13705	2201	2.57%
2026-07-23	16.08	16.58	0.28	1.72%	16.00	16.69	12968	2121	2.43%
2026-07-22	17.00	16.30	-0.48	-2.86%	16.19	17.00	13785	2270	2.58%
2026-07-21	16.73	16.78	-0.12	-0.71%	15.96	17.40	20454	3393	3.83%
2026-07-20	17.61	16.90	-0.53	-3.04%	16.59	18.27	19802	3446	3.71%
2026-07-17	18.48	17.43	-1.03	-5.58%	17.41	18.72	11522	2070	2.16%
2026-07-16	18.23	18.46	0.16	0.87%	17.94	18.69	10034	1850	1.88%
2026-07-15	17.91	18.30	0.21	1.16%	17.82	18.49	10095	1843	1.89%
2026-07-14	17.71	18.09	0.38	2.15%	17.36	18.10	10068	1786	1.89%
2026-07-13	18.73	17.71	-0.79	-4.27%	17.63	18.73	11609	2082	2.17%
2026-07-10	18.01	18.50	0.48	2.66%	17.68	18.86	12233	2257	2.29%
2026-07-09	17.96	18.02	-0.03	-0.17%	17.45	18.19	10077	1796	1.89%
2026-07-08	18.13	18.05	0.03	0.17%	17.70	18.40	8772	1579	1.64%
2026-07-07	18.48	18.02	-0.72	-3.84%	17.82	18.76	10713	1943	2.01%
2026-07-06	19.11	18.74	-0.35	-1.83%	18.40	19.29	12004	2251	2.25%
2026-07-03	18.84	19.09	0.25	1.33%	18.71	19.30	12495	2384	2.34%
2026-07-02	19.40	18.84	-0.12	-0.63%	18.67	19.59	13514	2594	2.53%
2026-07-01	18.70	18.96	0.26	1.39%	18.50	19.44	13509	2566	2.53%
2026-06-30	18.40	18.70	0.00	0.00%	18.33	18.97	11493	2140	2.15%
2026-06-29	18.58	18.70	0.11	0.59%	17.86	18.84	12260	2246	2.30%
2026-06-26	18.90	18.59	-0.40	-2.11%	18.10	18.99	12564	2333	2.35%
2026-06-25	19.74	18.99	-0.83	-4.19%	18.61	19.82	21892	4149	4.10%
2026-06-24	20.57	19.82	-0.73	-3.55%	19.63	20.64	13890	2762	2.60%
2026-06-23	19.98	20.55	0.16	0.78%	19.98	20.88	12039	2484	2.25%
2026-06-22	19.70	20.39	0.41	2.05%	19.22	20.48	15218	3003	2.85%
2026-06-18	19.60	19.98	0.10	0.50%	19.36	20.33	13720	2737	2.57%
2026-06-17	20.43	19.88	-0.77	-3.73%	19.73	20.43	12383	2473	2.32%
2026-06-16	20.42	20.65	-0.05	-0.24%	19.88	20.82	15373	3108	2.88%
2026-06-15	20.47	20.70	0.48	2.37%	20.21	21.58	14315	2987	2.68%
2026-06-12	20.49	20.22	0.16	0.80%	19.96	20.56	10223	2071	1.91%
2026-06-11	20.28	20.06	-0.38	-1.86%	19.52	20.32	9815	1949	1.84%
2026-06-10	20.64	20.44	-0.42	-2.01%	19.98	20.94	11668	2381	2.19%
2026-06-09	21.16	20.86	0.27	1.31%	20.26	21.20	14729	3056	2.76%
2026-06-08	20.70	20.59	-0.31	-1.48%	20.05	21.18	13243	2736	2.48%
2026-06-05	20.47	20.90	0.43	2.10%	20.00	21.27	15244	3151	2.85%
2026-06-04	20.86	20.47	-0.83	-3.90%	20.12	21.38	15338	3143	2.87%
2026-06-03	21.76	21.30	-0.49	-2.25%	21.06	21.78	12647	2700	2.37%
2026-06-02	22.65	21.79	-0.87	-3.84%	21.66	22.95	11542	2535	2.16%
2026-06-01	21.97	22.66	0.69	3.14%	21.57	22.90	17023	3826	3.19%
2026-05-29	22.74	21.97	-0.81	-3.56%	21.50	23.27	12558	2797	2.35%
2026-05-28	22.76	22.78	0.03	0.13%	22.03	23.13	11484	2588	2.15%
2026-05-27	23.80	22.75	-0.90	-3.81%	22.42	23.87	16246	3721	3.04%
2026-05-26	24.16	23.65	-0.83	-3.39%	23.26	24.42	10623	2515	1.99%
2026-05-25	24.97	24.48	-0.40	-1.61%	24.33	25.33	13904	3424	2.60%
2026-05-22	24.01	24.88	1.08	4.54%	23.66	25.15	12656	3101	2.37%
2026-05-21	24.73	23.80	-1.04	-4.19%	23.68	25.33	12502	3079	2.34%
2026-05-20	25.30	24.84	-0.46	-1.82%	24.74	25.46	7456	1863	1.40%
2026-05-19	25.17	25.30	0.10	0.40%	24.80	25.53	10091	2543	1.89%
2026-05-18	24.48	25.20	0.60	2.44%	24.44	25.30	11176	2787	2.09%
2026-05-15	25.33	24.60	-0.47	-1.87%	24.28	25.33	10866	2701	2.04%
2026-05-14	25.32	25.07	-0.30	-1.18%	25.02	25.98	11753	2970	2.20%
2026-05-13	25.37	25.37	-0.08	-0.31%	25.13	25.67	9653	2452	1.81%
2026-05-12	25.72	25.45	-0.42	-1.62%	25.20	26.03	11635	2978	2.18%
2026-05-11	25.87	25.87	0.07	0.27%	25.66	26.10	9030	2336	1.69%
2026-05-08	25.66	25.80	-0.04	-0.15%	25.63	26.15	11391	2944	2.13%
2026-05-07	25.41	25.84	0.44	1.73%	25.41	26.20	11108	2879	2.08%
2026-05-06	25.47	25.40	0.03	0.12%	25.32	26.04	15567	4001	2.92%
2026-04-30	24.70	25.37	0.49	1.97%	24.57	25.42	12093	3035	2.26%