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
2026-05-06	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%
2026-04-29	24.19	24.88	0.65	2.68%	24.01	24.98	13235	3272	2.48%
2026-04-28	23.96	24.23	-0.10	-0.41%	23.88	24.47	14129	3418	2.65%
2026-04-27	23.77	24.33	0.78	3.31%	23.30	24.40	15915	3823	2.98%
2026-04-24	23.19	23.55	0.35	1.51%	22.80	23.75	10409	2421	1.95%
2026-04-23	23.77	23.20	-0.57	-2.40%	23.15	23.89	8564	2005	1.60%
2026-04-22	23.82	23.77	-0.09	-0.38%	23.53	23.82	8361	1979	1.57%
2026-04-21	24.14	23.86	-0.42	-1.73%	23.66	24.22	12563	2994	2.35%
2026-04-20	23.97	24.28	0.24	1.00%	23.80	24.35	13507	3263	2.53%
2026-04-17	24.26	24.04	-0.36	-1.48%	23.72	24.47	15008	3595	2.81%
2026-04-16	23.93	24.40	0.55	2.31%	23.60	24.52	11950	2880	2.24%
2026-04-15	24.19	23.85	-0.05	-0.21%	23.69	24.36	10340	2473	1.94%
2026-04-14	24.07	23.90	0.00	0.00%	23.76	24.34	9238	2215	1.73%
2026-04-13	24.50	23.90	-0.37	-1.52%	23.63	24.50	8878	2119	1.66%
2026-04-10	24.39	24.27	0.11	0.46%	24.22	24.64	10725	2610	2.01%
2026-04-09	24.75	24.16	-0.85	-3.40%	24.16	25.21	8067	1983	1.51%
2026-04-08	24.11	25.01	1.24	5.22%	24.11	25.01	9170	2262	1.72%
2026-04-07	23.37	23.77	0.41	1.76%	23.23	23.97	7321	1737	1.37%
2026-04-03	24.02	23.36	-0.69	-2.87%	23.32	24.20	6529	1539	1.22%
2026-04-02	24.60	24.05	-0.65	-2.63%	23.77	24.70	7718	1858	1.45%
2026-04-01	24.68	24.70	0.45	1.86%	24.38	24.95	6035	1484	1.13%
2026-03-31	24.61	24.25	-0.34	-1.38%	24.17	24.96	7478	1838	1.40%
2026-03-30	23.98	24.59	0.31	1.28%	23.70	24.68	10275	2494	1.92%
2026-03-27	24.10	24.28	0.16	0.66%	23.56	24.75	15418	3739	2.89%
2026-03-26	24.96	24.12	-0.81	-3.25%	23.86	25.06	10345	2521	1.94%
2026-03-25	24.42	24.93	0.54	2.21%	24.36	25.13	10507	2611	1.97%
2026-03-24	23.89	24.39	1.03	4.41%	23.38	24.48	10956	2629	2.05%
2026-03-23	24.32	23.36	-1.47	-5.92%	23.16	24.62	14117	3382	2.64%
2026-03-20	25.71	24.83	-1.17	-4.50%	24.68	26.37	18479	4664	3.46%
2026-03-19	26.25	26.00	-0.60	-2.26%	25.95	26.50	9956	2607	1.86%
2026-03-18	25.84	26.60	0.65	2.50%	25.84	26.60	11255	2956	2.11%
2026-03-17	26.98	25.95	-0.93	-3.46%	25.88	27.04	11131	2928	2.08%
2026-03-16	26.68	26.88	-0.06	-0.22%	26.60	27.01	6889	1846	1.29%
2026-03-13	26.91	26.94	-0.18	-0.66%	26.73	27.37	7854	2122	1.47%
2026-03-12	27.64	27.12	-0.51	-1.85%	26.92	27.78	11210	3056	2.19%
2026-03-11	28.30	27.63	-0.73	-2.57%	27.51	28.54	10771	3005	2.10%
2026-03-10	27.55	28.36	0.98	3.58%	27.38	28.39	8421	2367	1.64%
2026-03-09	27.05	27.38	0.00	0.00%	26.68	27.46	8622	2332	1.68%
2026-03-06	26.39	27.38	0.99	3.75%	26.34	27.48	10082	2721	1.97%
2026-03-05	26.43	26.39	0.20	0.76%	26.32	27.01	10269	2734	2.00%
2026-03-04	26.56	26.19	-0.36	-1.36%	25.96	26.76	12712	3350	2.48%
2026-03-03	27.58	26.55	-0.87	-3.17%	26.52	27.74	12433	3368	2.42%
2026-03-02	28.30	27.42	-1.31	-4.56%	27.24	28.30	16262	4494	3.17%
2026-02-27	28.67	28.73	-0.05	-0.17%	28.47	29.05	14411	4139	2.81%
2026-02-26	29.20	28.78	-0.32	-1.10%	28.61	29.20	8282	2384	1.62%
2026-02-25	28.61	29.10	0.50	1.75%	28.59	29.28	13911	4028	2.71%
2026-02-24	29.42	28.60	-0.52	-1.79%	28.45	29.89	16600	4791	3.24%
2026-02-13	29.12	29.12	-0.19	-0.65%	29.00	29.80	8373	2465	1.63%
2026-02-12	29.24	29.31	0.00	0.00%	29.02	29.64	11219	3302	2.19%
2026-02-11	29.29	29.31	-0.03	-0.10%	29.15	29.54	7070	2075	1.38%
2026-02-10	29.31	29.34	0.14	0.48%	29.07	29.55	6714	1970	1.31%
2026-02-09	29.48	29.20	0.41	1.42%	28.80	29.63	11254	3271	2.20%
2026-02-06	28.26	28.79	0.32	1.12%	27.96	29.11	8644	2472	1.69%
2026-02-05	28.42	28.47	-0.05	-0.18%	28.28	28.85	7174	2049	1.40%
2026-02-04	28.89	28.52	-0.51	-1.76%	28.33	29.03	8870	2540	1.73%
2026-02-03	28.39	29.03	0.79	2.80%	28.39	29.15	7750	2239	1.51%
2026-02-02	28.80	28.24	-0.41	-1.43%	28.15	29.35	11256	3244	2.20%
2026-01-30	28.45	28.65	-0.07	-0.24%	28.00	28.84	11601	3305	2.26%
2026-01-29	28.83	28.72	-0.11	-0.38%	28.31	29.59	11852	3439	2.31%
2026-01-28	28.94	28.83	-0.32	-1.10%	28.74	29.49	6424	1865	1.25%
2026-01-27	29.47	29.15	-0.30	-1.02%	28.31	29.67	10729	3093	2.09%
2026-01-26	29.61	29.45	-0.13	-0.44%	29.18	29.80	11256	3317	2.20%