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
2026-08-21	19.790	19.730	0.610	3.19%	19.600	20.760	32328	6507	3.07%
2026-08-20	19.330	19.120	-0.130	-0.68%	18.820	19.620	19987	3822	1.90%
2026-08-19	21.120	19.250	-1.220	-5.96%	19.240	21.170	29594	5949	2.81%
2026-08-18	20.280	20.470	0.770	3.91%	19.700	20.580	33778	6854	3.20%
2026-08-17	19.960	19.700	0.380	1.97%	19.330	20.070	30021	5900	2.85%
2026-08-14	19.250	19.320	0.500	2.66%	19.130	20.300	31180	6108	2.96%
2026-08-13	19.380	18.820	-0.390	-2.03%	18.780	19.390	17462	3328	1.66%
2026-08-12	19.030	19.210	0.160	0.84%	18.850	19.400	19675	3764	1.87%
2026-08-11	19.430	19.050	-0.820	-4.13%	18.880	19.440	24888	4759	2.39%
2026-08-10	20.150	19.870	-0.710	-3.45%	19.520	20.490	35026	6915	3.37%
2026-08-07	20.230	20.580	0.040	0.19%	20.030	21.340	59593	12258	5.73%
2026-08-06	18.500	20.540	2.020	10.91%	18.240	21.580	68178	13588	6.56%
2026-08-05	18.120	18.520	0.620	3.46%	17.940	18.560	23468	4309	2.26%
2026-08-04	17.580	17.900	0.300	1.70%	17.500	18.100	23888	4266	2.30%
2026-08-03	16.260	17.600	-0.470	-2.60%	16.170	17.800	34912	5947	3.36%
2026-07-31	17.710	18.070	0.750	4.33%	17.700	18.280	20661	3735	1.99%
2026-07-30	18.320	17.320	-1.170	-6.33%	17.280	18.570	20239	3627	1.95%
2026-07-29	18.080	18.490	0.400	2.21%	17.690	18.570	16915	3080	1.63%
2026-07-28	18.220	18.090	-0.390	-2.11%	17.960	18.570	15913	2897	1.53%
2026-07-27	18.150	18.480	0.280	1.54%	17.860	18.540	13328	2450	1.28%
2026-07-24	18.490	18.200	-0.560	-2.99%	18.050	18.880	12722	2329	1.22%
2026-07-23	18.580	18.760	0.210	1.13%	18.210	18.990	17368	3232	1.67%
2026-07-22	18.780	18.550	-0.170	-0.91%	18.340	19.190	21460	4013	2.06%
2026-07-21	18.170	18.720	0.720	4.00%	17.110	18.940	31804	5709	3.06%
2026-07-20	20.710	18.000	-3.020	-14.37%	18.000	20.760	48569	9256	4.67%
2026-07-17	20.500	21.020	0.370	1.79%	20.450	21.580	32241	6760	3.10%
2026-07-16	21.400	20.650	-0.550	-2.59%	20.200	21.400	20790	4314	2.00%
2026-07-15	22.220	21.200	-0.700	-3.20%	20.750	22.230	27800	5919	2.67%
2026-07-14	22.650	21.900	-0.900	-3.95%	21.420	22.960	36277	7955	3.49%
2026-07-13	24.280	22.800	-1.500	-6.17%	22.600	24.600	43718	10167	4.21%
2026-07-10	22.980	24.300	1.150	4.97%	22.730	26.900	75488	18724	7.26%
2026-07-09	21.800	23.150	1.130	5.13%	21.800	23.230	33414	7512	3.21%
2026-07-08	22.540	22.020	-0.920	-4.01%	21.920	23.140	31771	7079	3.06%
2026-07-07	24.120	22.940	-1.310	-5.40%	22.930	24.880	47426	11256	4.56%
2026-07-06	24.980	24.250	-1.650	-6.37%	23.890	25.640	65537	16100	6.30%
2026-07-03	23.840	25.900	1.820	7.56%	23.810	26.620	75732	19480	7.29%
2026-07-02	23.270	24.080	0.000	0.00%	23.030	24.980	48025	11617	4.62%
2026-07-01	24.680	24.080	-0.510	-2.07%	22.830	24.860	58684	13994	5.65%
2026-06-30	23.600	24.590	1.130	4.82%	23.300	24.590	57026	13706	5.49%
2026-06-29	23.820	23.460	-0.740	-3.06%	22.650	24.570	53315	12505	5.13%
2026-06-26	21.510	24.200	2.310	10.55%	21.060	25.700	90741	21263	8.73%
2026-06-25	22.640	21.890	-0.510	-2.28%	21.810	23.480	46267	10409	4.45%
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%