创达新材 (920012) - 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
2026-06-17	63.690	67.000	2.000	3.08%	63.160	69.000	26607	17849	13.79%
2026-06-16	63.280	65.000	1.820	2.88%	62.330	66.100	23661	15316	12.26%
2026-06-15	61.510	63.180	3.380	5.65%	59.000	63.490	23644	14573	12.25%
2026-06-12	66.000	59.800	-4.420	-6.88%	59.800	66.990	40534	25539	21.01%
2026-06-11	70.550	64.220	-7.850	-10.89%	64.000	71.590	36010	24772	18.66%
2026-06-10	71.100	72.070	-0.930	-1.27%	69.090	75.750	37140	26829	19.25%
2026-06-09	71.050	73.000	4.000	5.80%	68.980	73.370	29185	20791	15.12%
2026-06-08	72.030	69.000	-6.820	-8.99%	68.880	74.800	31556	22585	16.35%
2026-06-05	72.000	75.820	2.550	3.48%	69.120	78.870	42008	31173	21.77%
2026-06-04	71.400	73.270	-0.030	-0.04%	68.010	75.600	34643	24855	17.95%
2026-06-03	75.800	73.300	-3.600	-4.68%	72.100	81.500	46503	35620	24.10%
2026-06-02	73.000	76.900	1.900	2.53%	71.020	77.800	42668	31761	22.11%
2026-06-01	80.800	75.000	-4.540	-5.71%	74.200	84.880	37871	30153	19.62%
2026-05-29	86.000	79.540	-8.270	-9.42%	78.500	87.000	52790	43640	27.36%
2026-05-28	81.840	87.810	3.210	3.79%	79.060	99.000	70551	62318	36.56%
2026-05-27	69.010	84.600	16.920	25.00%	69.010	87.980	65855	53527	34.13%
2026-05-26	71.220	67.680	-2.470	-3.52%	65.520	72.980	26518	18317	13.74%
2026-05-25	67.680	70.150	2.880	4.28%	65.130	70.860	26872	18537	13.92%
2026-05-22	64.100	67.270	3.170	4.95%	64.100	67.880	22647	14881	11.74%
2026-05-21	70.500	64.100	-5.400	-7.77%	63.500	71.780	36602	24948	27.59%
2026-05-20	68.300	69.500	-1.450	-2.04%	68.010	72.460	30740	21559	23.17%
2026-05-19	76.000	70.950	-7.320	-9.35%	68.220	76.000	42463	30516	32.00%
2026-05-18	74.030	78.270	2.610	3.45%	71.600	78.740	39448	29730	29.73%
2026-05-15	78.580	75.660	-0.140	-0.18%	73.420	79.980	46854	35865	35.31%
2026-05-14	74.600	75.800	0.900	1.20%	74.600	80.930	52457	40511	39.53%
2026-05-13	69.790	74.900	3.520	4.93%	66.000	76.650	51256	36882	38.63%
2026-05-12	70.020	71.380	1.360	1.94%	68.520	79.550	57716	42529	43.50%
2026-05-11	72.100	70.020	0.370	0.53%	67.500	75.000	60226	42718	45.39%
2026-05-08	64.080	69.650	2.890	4.33%	63.000	69.880	47767	31919	36.00%
2026-05-07	65.000	66.760	2.610	4.07%	62.010	67.880	47385	30998	35.71%
2026-05-06	59.110	64.150	5.150	8.73%	59.110	68.990	57137	36674	43.06%
2026-04-30	55.160	59.000	3.340	6.00%	55.150	60.500	34942	20393	26.33%
2026-04-29	54.040	55.660	1.380	2.54%	53.090	57.490	26978	15015	20.33%
2026-04-28	58.020	54.280	-4.410	-7.51%	53.730	58.820	31078	17325	23.42%
2026-04-27	56.760	58.690	2.190	3.88%	56.020	60.920	33936	19751	25.58%
2026-04-24	60.310	56.500	-3.680	-6.11%	56.400	62.000	39763	23455	29.97%
2026-04-23	63.500	60.180	-4.650	-7.17%	59.560	66.130	46014	28544	34.68%
2026-04-22	63.980	64.830	0.010	0.02%	62.500	67.890	53889	35213	40.61%
2026-04-21	59.880	64.820	1.920	3.05%	58.140	65.970	53693	32928	40.47%
2026-04-20	61.000	62.900	-0.930	-1.46%	60.010	73.520	72112	47795	54.35%
2026-04-17	49.500	63.830	14.730	30.00%	48.200	63.830	68415	36733	51.56%
2026-04-16	50.500	49.100	-2.780	-5.36%	48.340	50.900	54283	26896	40.91%
2026-04-15	53.000	51.880	1.170	2.31%	51.450	59.800	80539	43708	60.70%
2026-04-14	47.000	50.710	-0.960	-1.86%	46.020	52.560	82953	41022	62.52%
2026-04-13	43.060	51.670	32.090	163.89%	42.000	54.930	116990	54242	-