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
2025-09-16	29.69	30.15	0.58	1.96%	29.30	30.19	10385	3110	2.03%
2025-09-15	29.83	29.57	-0.37	-1.24%	29.29	30.02	9980	2943	1.95%
2025-09-12	30.03	29.94	-0.09	-0.30%	29.78	30.33	10555	3169	2.06%
2025-09-11	29.63	30.03	0.44	1.49%	29.31	30.15	10745	3197	2.10%
2025-09-10	29.56	29.59	0.20	0.68%	29.09	29.72	8548	2526	1.67%
2025-09-09	29.91	29.39	-0.54	-1.80%	29.06	29.91	9788	2881	1.91%
2025-09-08	29.68	29.93	0.20	0.67%	29.48	29.98	10128	3009	1.98%
2025-09-05	29.28	29.73	0.58	1.99%	29.00	29.77	9644	2836	1.88%
2025-09-04	29.40	29.15	-0.25	-0.85%	28.78	29.98	12913	3799	2.52%
2025-09-03	30.30	29.40	-0.90	-2.97%	29.25	30.77	13810	4127	2.69%
2025-09-02	31.19	30.30	-1.05	-3.35%	30.07	31.49	19572	5940	3.82%
2025-09-01	30.99	31.35	0.14	0.45%	30.99	31.88	23947	7511	4.67%
2025-08-29	32.70	31.21	-1.49	-4.56%	31.00	32.71	24330	7661	4.75%
2025-08-28	32.85	32.70	-0.37	-1.12%	31.75	33.28	29027	9399	5.66%
2025-08-27	34.07	33.07	-0.89	-2.62%	33.00	34.99	22203	7560	4.33%
2025-08-26	33.98	33.96	-0.05	-0.15%	33.77	35.26	16819	5784	3.28%
2025-08-25	35.10	34.01	-0.99	-2.83%	33.60	35.10	25784	8833	5.03%
2025-08-22	33.57	35.00	1.64	4.92%	33.39	35.08	36288	12500	7.08%
2025-08-21	33.20	33.36	0.18	0.54%	32.94	33.99	13466	4491	2.63%
2025-08-20	33.11	33.18	-0.13	-0.39%	32.42	33.30	12158	3988	2.37%
2025-08-19	33.11	33.31	0.20	0.60%	32.55	33.65	20359	6744	3.97%
2025-08-18	32.07	33.11	1.08	3.37%	32.00	33.25	23783	7806	4.64%
2025-08-15	31.52	32.03	0.64	2.04%	31.40	32.29	12019	3836	2.34%
2025-08-14	32.48	31.39	-1.10	-3.39%	31.39	32.77	13114	4196	2.56%
2025-08-13	32.78	32.49	-0.28	-0.85%	32.47	33.09	12476	4074	2.43%
2025-08-12	32.97	32.77	-0.27	-0.82%	32.59	34.20	14086	4651	2.75%
2025-08-11	32.65	33.04	0.51	1.57%	32.33	33.16	12539	4132	2.45%
2025-08-08	32.96	32.53	-0.42	-1.27%	32.25	32.96	12799	4154	2.50%
2025-08-07	33.20	32.95	-0.27	-0.81%	32.51	33.20	13514	4439	2.64%
2025-08-06	32.63	33.22	0.78	2.40%	32.16	33.24	17896	5856	3.49%
2025-08-05	32.80	32.44	-0.50	-1.52%	32.19	32.82	16284	5280	3.18%
2025-08-04	31.70	32.94	0.80	2.49%	31.54	33.25	23292	7599	4.54%
2025-08-01	31.22	32.14	0.92	2.95%	31.14	32.45	24089	7670	4.70%
2025-07-31	31.45	31.22	-0.21	-0.67%	31.15	31.82	18750	5911	3.66%
2025-07-30	31.58	31.43	-0.03	-0.10%	31.00	31.74	16288	5109	3.18%
2025-07-29	31.29	31.46	0.21	0.67%	31.02	31.61	11416	3579	2.23%
2025-07-28	31.04	31.25	0.17	0.55%	30.78	31.27	12173	3784	2.37%
2025-07-25	30.56	31.08	0.55	1.80%	30.52	31.13	16828	5185	3.28%
2025-07-24	30.36	30.53	0.17	0.56%	30.20	30.62	11000	3352	2.15%
2025-07-23	30.40	30.36	-0.26	-0.85%	30.08	30.66	11064	3363	2.16%
2025-07-22	30.87	30.62	-0.26	-0.84%	30.45	31.46	19286	5951	3.76%
2025-07-21	30.60	30.88	0.11	0.36%	30.33	30.92	18054	5522	3.52%
2025-07-18	31.08	30.77	0.04	0.13%	30.58	31.27	15578	4800	3.04%
2025-07-17	31.51	30.73	-0.48	-1.54%	30.51	31.51	26589	8183	5.19%
2025-07-16	30.00	31.21	1.40	4.70%	29.95	32.78	46919	14827	9.15%
2025-07-15	29.43	29.81	0.12	0.40%	29.10	29.83	12071	3552	2.35%
2025-07-14	29.33	29.69	0.44	1.50%	29.04	29.88	15974	4741	3.12%
2025-07-11	28.85	29.25	0.08	0.27%	28.55	29.32	10955	3177	2.14%
2025-07-10	29.13	29.17	-0.05	-0.17%	28.93	29.30	5912	1721	1.15%
2025-07-09	29.46	29.22	-0.08	-0.27%	29.09	29.46	5669	1656	1.11%
2025-07-08	29.00	29.30	0.33	1.14%	28.83	29.46	7874	2302	1.54%
2025-07-07	28.51	28.97	0.39	1.36%	28.49	29.08	5516	1593	1.08%
2025-07-04	29.09	28.58	-0.60	-2.06%	28.53	29.24	7539	2169	1.47%
2025-07-03	29.01	29.18	0.19	0.66%	28.90	29.29	6432	1871	1.25%
2025-07-02	29.87	28.99	-0.43	-1.46%	28.83	29.87	7589	2206	1.48%
2025-07-01	29.73	29.42	-0.28	-0.94%	29.22	29.85	6379	1884	1.24%
2025-06-30	29.43	29.70	0.27	0.92%	29.43	29.77	8376	2483	1.63%
2025-06-27	29.33	29.43	0.10	0.34%	29.23	29.80	9973	2944	1.95%
2025-06-26	29.20	29.33	0.14	0.48%	28.92	29.87	11545	3393	2.25%
2025-06-25	28.73	29.19	0.28	0.97%	28.72	29.27	11038	3198	2.15%
2025-06-24	28.25	28.91	0.72	2.55%	28.16	29.08	10668	3066	2.08%
2025-06-23	27.30	28.19	0.74	2.70%	27.30	28.22	8433	2357	1.64%
2025-06-20	28.10	27.45	-0.61	-2.17%	27.42	28.70	7906	2210	1.54%
2025-06-19	28.22	28.06	-0.41	-1.44%	27.90	28.90	6172	1750	1.20%
2025-06-18	28.38	28.47	0.03	0.11%	28.10	28.56	6664	1888	1.30%
2025-06-17	28.79	28.44	-0.25	-0.87%	28.28	28.82	6616	1886	1.29%
2025-06-16	27.95	28.69	0.57	2.03%	27.95	28.75	8966	2560	1.75%
2025-06-13	28.45	28.12	-0.44	-1.54%	28.00	28.78	6653	1886	1.30%
2025-06-12	28.46	28.56	-0.05	-0.17%	28.31	28.80	6396	1824	1.25%
2025-06-11	28.55	28.61	0.10	0.35%	28.52	28.83	4672	1339	0.91%
2025-06-10	29.10	28.51	-0.39	-1.35%	28.43	29.10	7432	2128	1.45%
2025-06-09	28.78	28.90	0.12	0.42%	28.62	29.06	5789	1674	1.13%