创远信科 (920961) - 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
2026-04-30	19.070	19.010	-0.690	-3.50%	18.220	19.160	48092	9019	4.63%
2026-04-29	19.620	19.700	-0.070	-0.35%	19.620	20.140	28649	5693	2.76%
2026-04-28	21.000	19.770	-0.900	-4.35%	19.600	21.500	56454	11488	5.43%
2026-04-27	23.020	20.670	-2.470	-10.67%	20.410	23.390	60761	13260	5.85%
2026-04-24	23.760	23.140	-0.560	-2.36%	23.110	23.940	23592	5510	2.27%
2026-04-23	24.710	23.700	-1.290	-5.16%	23.700	24.770	35653	8612	3.43%
2026-04-22	24.790	24.990	1.030	4.30%	24.440	25.250	53177	13267	5.12%
2026-04-21	24.100	23.960	-0.450	-1.84%	23.820	24.390	26030	6244	2.50%
2026-04-20	24.000	24.410	0.420	1.75%	23.800	24.990	45037	11073	4.33%
2026-04-17	22.450	23.990	1.540	6.86%	22.270	24.500	44897	10504	4.32%
2026-04-16	22.280	22.450	0.070	0.31%	22.240	22.610	17069	3826	1.64%
2026-04-15	22.810	22.380	-0.290	-1.28%	22.260	23.270	20593	4698	1.98%
2026-04-14	22.500	22.670	0.440	1.98%	22.290	22.850	18119	4084	1.74%
2026-04-13	22.250	22.230	-0.160	-0.71%	22.050	22.560	12268	2734	1.18%
2026-04-10	22.280	22.390	0.200	0.90%	22.240	22.750	16818	3786	1.62%
2026-04-09	22.000	22.190	-0.110	-0.49%	21.900	22.540	17535	3896	1.69%
2026-04-08	21.880	22.300	1.290	6.14%	21.560	22.470	24620	5444	2.37%
2026-04-07	21.520	21.010	-0.360	-1.68%	20.960	21.670	13937	2965	1.34%
2026-04-03	22.610	21.370	-1.080	-4.81%	21.350	22.670	25741	5610	2.48%
2026-04-02	22.120	22.450	0.330	1.49%	21.970	22.630	22908	5120	2.20%
2026-04-01	22.600	22.120	0.090	0.41%	22.030	22.680	18963	4218	1.82%
2026-03-31	22.280	22.030	-0.250	-1.12%	22.000	23.200	28676	6495	2.76%
2026-03-30	21.790	22.280	0.020	0.09%	21.630	22.660	18507	4108	1.78%
2026-03-27	21.800	22.260	0.190	0.86%	21.490	22.320	16587	3645	1.60%
2026-03-26	22.890	22.070	-0.620	-2.73%	22.030	22.990	20835	4677	2.00%
2026-03-25	22.220	22.690	0.600	2.72%	22.120	22.780	18933	4261	1.82%
2026-03-24	22.000	22.090	0.420	1.94%	21.340	22.340	21007	4577	2.02%
2026-03-23	23.030	21.670	-1.700	-7.27%	21.500	23.240	28842	6474	2.77%
2026-03-20	24.040	23.370	-0.480	-2.01%	23.370	24.590	19447	4665	1.91%
2026-03-19	24.550	23.850	-1.330	-5.28%	23.700	24.600	28223	6820	2.78%
2026-03-18	24.700	25.180	0.480	1.94%	24.520	25.190	16685	4163	1.64%
2026-03-17	25.590	24.700	-0.660	-2.60%	24.550	25.610	19171	4777	1.89%
2026-03-16	25.290	25.360	-0.070	-0.28%	24.950	25.480	15265	3840	1.50%
2026-03-13	25.700	25.430	-0.450	-1.74%	25.420	26.260	19793	5085	1.95%
2026-03-12	26.100	25.880	-0.810	-3.03%	25.760	26.700	29161	7623	2.87%
2026-03-11	27.660	26.690	0.140	0.53%	26.610	28.020	49190	13469	4.84%
2026-03-10	25.680	26.550	1.320	5.23%	25.540	26.980	39822	10469	3.92%
2026-03-09	25.350	25.230	-0.660	-2.55%	24.600	25.580	24713	6174	2.43%
2026-03-06	25.990	25.890	-0.050	-0.19%	25.500	26.130	17529	4536	1.72%
2026-03-05	25.730	25.940	0.490	1.93%	25.620	26.110	22334	5776	2.20%
2026-03-04	24.790	25.450	0.440	1.76%	24.510	25.620	26947	6815	2.65%
2026-03-03	27.080	25.010	-2.110	-7.78%	24.910	27.240	53935	14003	5.31%
2026-03-02	26.800	27.120	-0.130	-0.48%	26.720	28.220	44121	12158	4.34%
2026-02-27	27.700	27.250	-0.550	-1.98%	27.140	27.800	30101	8216	2.96%
2026-02-26	28.000	27.800	-0.210	-0.75%	27.600	28.050	22745	6328	2.24%
2026-02-25	27.860	28.010	0.430	1.56%	27.630	28.170	24504	6845	2.41%
2026-02-24	27.500	27.580	0.680	2.53%	27.320	27.760	23479	6470	2.31%
2026-02-13	27.250	26.900	-0.140	-0.52%	26.870	27.400	19624	5325	1.93%
2026-02-12	27.080	27.040	-0.010	-0.04%	27.000	27.560	19645	5350	1.93%
2026-02-11	27.680	27.050	-0.400	-1.46%	27.050	27.700	19478	5325	1.92%
2026-02-10	27.900	27.450	0.280	1.03%	27.140	27.970	25996	7143	2.56%
2026-02-09	26.700	27.170	0.970	3.70%	26.700	27.340	32597	8820	3.21%
2026-02-06	26.070	26.200	0.070	0.27%	26.070	26.700	19383	5110	1.91%
2026-02-05	26.500	26.130	-0.720	-2.68%	26.080	26.850	28082	7411	2.76%
2026-02-04	27.300	26.850	-0.390	-1.43%	26.580	27.590	34952	9438	3.44%
2026-02-03	26.870	27.240	0.580	2.18%	26.620	27.440	35309	9556	3.47%
2026-02-02	27.000	26.660	-0.940	-3.41%	26.550	27.550	36516	9810	3.59%
2026-01-30	27.250	27.600	0.100	0.36%	26.730	27.650	44814	12173	4.41%
2026-01-29	28.490	27.500	-1.480	-5.11%	27.370	28.530	82615	23036	8.13%
2026-01-28	30.480	28.980	-1.160	-3.85%	28.880	30.570	50161	14760	4.93%
2026-01-27	29.030	30.140	0.570	1.93%	28.730	30.230	61162	18017	6.02%
2026-01-26	30.960	29.570	-1.390	-4.49%	29.410	30.960	71451	21474	7.03%