网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-视频-房产-家居-教育-读书-游戏 |

创元科技 (000551)

未上市 今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.00
换手:
加入自选股
流通市值: 市盈率: 52周最高:12.76 52周最低:6.4

创元科技(000551) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2022-09-239.9610.249.449.62-0.29-2.9398,4489,5868.072.46
2022-09-229.8410.129.759.91-0.06-0.6064,3086,4103.711.61
2022-09-2110.1310.139.859.97-0.16-1.5878,3907,8072.761.96
2022-09-209.6210.279.6010.130.626.52150,01015,0037.053.75
2022-09-1910.0310.119.409.51-0.61-6.03129,41612,4777.023.23
2022-09-1610.0010.449.8010.12-0.16-1.56138,93614,0296.233.47
2022-09-1511.2511.4010.2810.28-1.14-9.98242,95925,6319.816.07
2022-09-1410.9811.6010.9011.420.201.78204,09622,9276.245.10
2022-09-1311.3911.6010.8411.22-0.16-1.41170,90718,9506.684.27
2022-09-0911.4011.6411.0511.38-0.27-2.32168,40819,0115.064.21
2022-09-0811.8111.9111.4411.65-0.26-2.18200,35423,2463.955.01
2022-09-0711.3512.2511.2411.910.383.30411,38648,3818.7610.28
2022-09-0611.5111.7211.0511.530.353.13382,57743,7575.999.56
2022-09-0510.2211.1810.1111.181.0210.04121,26713,16410.533.03
2022-09-0210.0810.499.9910.16-0.52-4.87179,78918,3284.684.49
2022-09-0110.6311.2310.4610.680.282.69182,53519,5927.404.56
2022-08-3111.1611.3110.3110.40-0.85-7.56235,50425,0868.895.89
2022-08-3011.6011.9611.1411.25-0.52-4.42299,77834,2396.977.49
2022-08-2911.4012.3411.3611.770.554.90461,94254,6778.7311.55
2022-08-2610.3811.2210.3611.221.0210.00101,63411,0568.432.54
2022-08-2510.5710.7510.0710.20-0.44-4.14123,63512,6926.393.09
2022-08-2411.0211.1210.5010.64-0.51-4.57145,02115,5585.563.62
2022-08-2310.9211.2310.9211.150.262.39126,01813,9622.853.15
2022-08-2211.3311.5510.7610.89-0.63-5.47205,52522,8186.865.14
2022-08-1911.7411.9611.2011.520.070.61258,87829,9676.646.47
2022-08-1811.3612.1911.2511.45-0.14-1.21324,69137,9748.118.12
2022-08-1711.0811.5910.8011.590.433.85307,27034,7617.087.68
2022-08-1611.1011.4711.0011.16-0.15-1.33248,68927,7174.166.22
2022-08-1510.7611.3210.6611.310.454.14308,23434,0126.087.70
2022-08-1211.7712.0010.8310.86-0.68-5.89454,96151,53710.1411.37
2022-08-1111.5411.5411.4311.541.0510.01145,68916,8091.053.64
2022-08-109.5610.499.4710.490.959.96157,69715,83710.693.94
2022-08-099.739.849.499.54-0.08-0.8373,3847,0753.641.83
2022-08-089.489.769.449.620.161.6982,5957,9503.382.06
2022-08-059.699.829.359.46-0.27-2.77151,28214,3474.833.78
2022-08-049.8010.289.549.73-0.12-1.22171,25816,8557.514.28
2022-08-0310.0810.809.759.85-0.28-2.76299,31730,83410.377.48
2022-08-029.7410.349.2310.130.232.32266,30526,14711.216.66
2022-08-019.5610.009.489.900.404.21127,44112,4935.473.19
2022-07-299.429.839.379.500.070.7466,7746,3904.881.67
2022-07-289.699.749.419.43-0.22-2.2889,7688,5223.422.24
2022-07-279.1210.009.109.650.556.04130,08812,4339.893.25
2022-07-269.039.148.879.100.010.1126,9482,4332.970.67
2022-07-259.319.369.039.09-0.18-1.9431,9822,9263.560.80
2022-07-229.269.429.189.270.080.8743,2874,0222.611.08
2022-07-219.169.329.139.190.030.3337,3173,4432.070.93
2022-07-209.209.229.099.16-0.07-0.7631,1982,8511.410.78
2022-07-199.189.239.059.230.111.2145,5814,1761.971.14
2022-07-188.979.208.919.120.151.6751,7074,7223.231.29
2022-07-158.989.068.798.970.000.0056,7125,0753.011.42
2022-07-149.009.028.898.97-0.03-0.3327,9932,5021.440.70
2022-07-138.809.088.789.000.151.6939,6803,5383.390.99
2022-07-128.849.138.788.85-0.11-1.2348,3004,3293.911.21
2022-07-118.709.088.678.960.182.0552,1174,6494.671.30
2022-07-088.628.818.568.780.171.9731,0442,7072.900.78
2022-07-078.448.628.388.610.202.3824,0222,0562.850.60
2022-07-068.438.538.368.41-0.06-0.7120,6961,7482.010.52
2022-07-058.598.678.398.47-0.12-1.4029,9292,5473.260.75
2022-07-048.588.618.498.590.040.4729,8672,5541.400.75
2022-07-018.638.718.548.55-0.08-0.9326,0652,2411.970.65
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2022
进入关怀模式