必创科技(300667) 历史交易数据
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(%) |
2021-01-27 | 23.26 | 24.70 | 23.26 | 23.96 | 0.96 | 4.17 | 35,512 | 8,527 | 6.26 | 2.00 |
2021-01-26 | 23.00 | 23.58 | 22.80 | 23.00 | 0.00 | 0.00 | 16,881 | 3,895 | 3.39 | 0.95 |
2021-01-25 | 23.75 | 23.88 | 22.97 | 23.00 | -0.75 | -3.16 | 25,498 | 5,897 | 3.83 | 1.44 |
2021-01-22 | 24.19 | 24.29 | 23.38 | 23.75 | -0.55 | -2.26 | 21,967 | 5,219 | 3.74 | 1.24 |
2021-01-21 | 24.25 | 24.52 | 24.01 | 24.30 | 0.05 | 0.21 | 20,733 | 5,042 | 2.10 | 1.17 |
2021-01-20 | 24.53 | 24.63 | 24.15 | 24.25 | -0.18 | -0.74 | 18,415 | 4,480 | 1.96 | 1.04 |
2021-01-19 | 23.93 | 24.99 | 23.91 | 24.43 | 0.35 | 1.45 | 24,625 | 6,029 | 4.49 | 1.39 |
2021-01-18 | 24.30 | 24.30 | 23.51 | 24.08 | 0.20 | 0.84 | 18,195 | 4,363 | 3.31 | 1.03 |
2021-01-15 | 23.95 | 24.36 | 23.58 | 23.88 | 0.18 | 0.76 | 14,618 | 3,502 | 3.29 | 0.82 |
2021-01-14 | 23.35 | 24.16 | 22.85 | 23.70 | 0.40 | 1.72 | 22,884 | 5,399 | 5.62 | 1.29 |
2021-01-13 | 23.80 | 24.00 | 23.01 | 23.30 | -0.87 | -3.60 | 33,590 | 7,832 | 4.10 | 1.90 |
2021-01-12 | 23.83 | 24.53 | 23.58 | 24.17 | 0.41 | 1.73 | 21,095 | 5,107 | 4.00 | 1.19 |
2021-01-11 | 24.63 | 24.83 | 23.50 | 23.76 | -0.87 | -3.53 | 39,615 | 9,515 | 5.40 | 2.24 |
2021-01-08 | 24.61 | 25.22 | 24.31 | 24.63 | -0.32 | -1.28 | 23,163 | 5,736 | 3.65 | 1.31 |
2021-01-07 | 25.60 | 25.69 | 24.60 | 24.95 | -0.60 | -2.35 | 35,047 | 8,721 | 4.27 | 1.98 |
2021-01-06 | 25.91 | 26.10 | 25.40 | 25.55 | -0.43 | -1.66 | 27,889 | 7,150 | 2.69 | 1.57 |
2021-01-05 | 25.83 | 26.10 | 25.55 | 25.98 | 0.15 | 0.58 | 32,200 | 8,311 | 2.13 | 1.82 |
2021-01-04 | 25.55 | 25.97 | 25.33 | 25.83 | 0.30 | 1.18 | 28,529 | 7,338 | 2.51 | 1.61 |