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
2026-03-20	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%
2026-01-23	29.42	29.58	0.12	0.41%	29.35	29.77	8145	2408	1.59%
2026-01-22	29.06	29.46	0.41	1.41%	29.03	29.55	9129	2681	1.78%
2026-01-21	28.61	29.05	0.08	0.28%	28.61	29.11	6679	1936	1.30%
2026-01-20	29.18	28.97	-0.25	-0.86%	28.62	29.67	9633	2800	1.88%
2026-01-19	29.19	29.22	-0.11	-0.38%	29.01	29.67	8548	2504	1.67%
2026-01-16	29.47	29.33	-0.17	-0.58%	28.92	29.79	8472	2481	1.65%
2026-01-15	29.77	29.50	-0.41	-1.37%	29.22	30.02	15120	4459	2.95%
2026-01-14	29.86	29.91	0.37	1.25%	29.31	30.77	22427	6755	4.37%
2026-01-13	29.92	29.54	-0.38	-1.27%	29.23	30.30	16173	4804	3.15%
2026-01-12	28.97	29.92	1.16	4.03%	28.66	29.92	20844	6133	4.07%
2026-01-09	28.27	28.76	0.63	2.24%	28.11	28.76	11446	3253	2.23%
2026-01-08	27.51	28.13	0.47	1.70%	27.51	28.32	10420	2919	2.03%
2026-01-07	27.73	27.66	-0.14	-0.50%	27.48	27.86	9379	2591	1.83%
2026-01-06	27.95	27.80	-0.12	-0.43%	27.56	27.95	7876	2188	1.54%
2026-01-05	27.44	27.92	0.49	1.79%	27.16	27.97	11225	3107	2.19%
2025-12-31	26.66	27.43	0.78	2.93%	26.42	27.72	10530	2866	2.05%
2025-12-30	26.85	26.65	-0.41	-1.52%	26.58	27.26	8655	2324	1.69%
2025-12-29	27.17	27.06	-0.02	-0.07%	26.80	27.24	6933	1873	1.35%
2025-12-26	27.34	27.08	-0.21	-0.77%	27.03	27.55	7590	2068	1.48%
2025-12-25	27.14	27.29	0.32	1.19%	26.70	27.33	6157	1668	1.20%
2025-12-24	26.55	26.97	0.28	1.05%	26.54	27.06	4616	1241	0.90%
2025-12-23	26.82	26.69	-0.30	-1.11%	26.52	27.08	6332	1695	1.24%
2025-12-22	27.01	26.99	-0.04	-0.15%	26.91	27.26	6046	1634	1.18%
2025-12-19	26.89	27.03	0.19	0.71%	26.80	27.14	6656	1795	1.30%
2025-12-18	26.28	26.84	0.49	1.86%	26.17	26.95	7401	1978	1.44%
2025-12-17	26.37	26.35	-0.02	-0.08%	25.80	26.64	6523	1705	1.27%
2025-12-16	26.67	26.37	-0.48	-1.79%	26.09	26.67	6775	1786	1.32%
2025-12-15	26.80	26.85	-0.04	-0.15%	26.13	26.96	9386	2498	1.83%
2025-12-12	26.92	26.89	0.02	0.07%	26.60	27.35	12831	3457	2.50%