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
2026-06-24	21.200	22.400	1.000	4.67%	21.170	22.750	55617	12279	5.35%
2026-06-23	21.800	21.400	-1.020	-4.55%	21.290	22.190	65003	14035	6.25%
2026-06-22	22.800	22.420	-3.630	-13.93%	21.340	23.320	109347	24378	10.52%
2026-06-18	24.580	26.050	0.290	1.13%	24.580	26.860	88532	23025	8.52%
2026-06-17	23.100	25.760	3.190	14.13%	23.000	26.900	115878	28972	11.15%
2026-06-16	22.330	22.570	0.320	1.44%	22.050	23.050	63291	14298	6.09%
2026-06-15	20.630	22.250	1.030	4.85%	20.430	22.500	71468	15473	6.88%
2026-06-12	21.890	21.220	1.200	5.99%	21.220	24.020	101275	22981	9.74%
2026-06-11	20.810	20.020	-2.150	-9.70%	19.640	21.220	82841	16623	7.97%
2026-06-10	22.560	22.170	-0.230	-1.03%	21.780	23.600	90366	20471	8.69%
2026-06-09	23.100	22.400	-2.560	-10.26%	21.920	23.980	131659	29964	12.67%
2026-06-08	23.500	24.960	3.010	13.71%	23.080	25.990	194661	48150	18.73%
2026-06-05	18.570	21.950	5.060	29.96%	18.550	21.950	105523	21963	10.15%
2026-06-04	17.570	16.890	-0.910	-5.11%	16.760	17.710	23902	4076	2.30%
2026-06-03	17.320	17.800	0.440	2.53%	17.310	18.200	26016	4657	2.50%
2026-06-02	17.030	17.360	0.350	2.06%	16.770	17.550	14668	2524	1.41%
2026-06-01	16.730	17.010	0.280	1.67%	16.720	17.280	13820	2358	1.33%
2026-05-29	17.460	16.760	-0.770	-4.39%	16.660	17.640	21244	3631	2.04%
2026-05-28	17.000	17.530	0.730	4.35%	16.660	17.680	21060	3614	2.03%
2026-05-27	17.360	16.800	-0.450	-2.61%	16.650	17.480	23855	4037	2.29%
2026-05-26	18.400	17.250	-1.110	-6.05%	17.130	18.400	28920	5067	2.78%
2026-05-25	18.380	18.360	-0.020	-0.11%	18.060	18.770	19744	3613	1.90%
2026-05-22	18.380	18.380	0.150	0.82%	18.050	18.560	18212	3325	1.75%
2026-05-21	19.000	18.230	-0.570	-3.03%	18.200	19.170	24541	4581	2.36%
2026-05-20	19.750	18.800	-0.950	-4.81%	18.700	19.750	27283	5190	2.62%
2026-05-19	19.980	19.750	-0.030	-0.15%	19.450	20.180	17954	3536	1.73%
2026-05-18	19.800	19.780	-0.070	-0.35%	19.230	19.960	15861	3126	1.53%
2026-05-15	19.680	19.850	0.280	1.43%	19.530	20.090	18458	3649	1.78%
2026-05-14	20.700	19.570	-0.980	-4.77%	19.570	20.700	22985	4585	2.21%
2026-05-13	20.460	20.550	0.160	0.78%	20.020	20.600	23911	4855	2.30%
2026-05-12	20.810	20.390	-0.340	-1.64%	20.300	21.200	26398	5468	2.54%
2026-05-11	21.360	20.730	-0.210	-1.00%	20.560	21.570	35873	7531	3.45%
2026-05-08	20.270	20.940	0.480	2.35%	20.150	21.250	33477	6981	3.22%
2026-05-07	20.000	20.460	0.520	2.61%	19.970	20.890	28970	5923	2.79%
2026-05-06	19.210	19.940	0.930	4.89%	19.210	20.210	39133	7759	3.76%
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%