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

创元科技 (000551)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.82
换手:
加入自选股
流通市值: 市盈率: 52周最高:13.88 52周最低:7.41

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(%)
2021-09-2712.2212.3811.1211.12-1.24-10.03165,89219,16710.194.15
2021-09-2412.0012.7611.8012.360.363.00210,58725,8658.005.26
2021-09-2312.2012.3411.8412.00-0.36-2.91149,14617,9754.053.73
2021-09-2212.1012.3711.5012.360.453.78217,82226,3087.305.44
2021-09-1711.7712.1811.5311.910.000.00185,51522,0155.464.64
2021-09-1611.4012.1911.3211.910.595.21247,89429,1557.696.20
2021-09-1511.1811.4511.1711.320.201.8090,96610,2632.522.27
2021-09-1411.5011.5811.1111.12-0.38-3.30125,73914,2084.093.14
2021-09-1311.4711.7711.3411.500.050.44132,74215,2843.763.32
2021-09-1011.5511.8811.3411.45-0.35-2.97191,18222,1494.584.78
2021-09-0911.9812.3411.8011.80-0.03-0.25230,33027,6534.565.76
2021-09-0812.5912.8811.7511.83-0.44-3.59355,48543,7079.218.89
2021-09-0712.8313.4012.2012.270.080.66461,41358,2199.8411.53
2021-09-0611.7012.1911.5912.191.1110.02169,16920,1755.424.23
2021-09-0311.0811.0811.0811.081.0110.03101,83411,2830.002.55
2021-09-029.8410.109.8110.070.212.1376,3857,6442.941.91
2021-09-0110.2610.439.819.86-0.51-4.92115,00811,5395.982.87
2021-08-3110.5810.6510.2710.37-0.22-2.0870,6117,3363.591.76
2021-08-3010.6010.9310.4910.59-0.02-0.19108,06111,5664.152.70
2021-08-2710.4610.8110.3310.610.121.1478,9628,3524.581.97
2021-08-2610.7310.8010.4910.49-0.36-3.3293,6059,9112.862.34
2021-08-2510.6810.9510.4610.850.222.0799,52710,6064.612.49
2021-08-2410.8010.9810.5710.63-0.18-1.67102,01710,9263.792.55
2021-08-2310.6010.9510.5510.810.211.9893,88110,0973.772.35
2021-08-2010.5010.6310.1110.600.090.8685,4738,9114.952.14
2021-08-1910.6410.7010.2310.51-0.24-2.23136,44214,2054.373.41
2021-08-1811.0511.4010.5010.75-0.43-3.85163,61317,9108.054.09
2021-08-1712.0212.1811.0011.18-0.82-6.83194,32522,4939.834.86
2021-08-1611.3512.0811.1812.000.625.45262,77330,5747.916.57
2021-08-1311.6011.6111.0111.38-0.27-2.32212,11623,8915.155.30
2021-08-1212.2512.3711.3711.65-0.86-6.87305,05735,9607.997.62
2021-08-1112.8813.6311.7012.510.120.97302,80137,26815.587.57
2021-08-1012.8813.8812.1012.39-0.71-5.42487,88163,55713.5912.19
2021-08-0912.1713.5312.1713.100.806.50483,32862,84111.0612.08
2021-08-0611.3012.3011.2512.301.1210.02263,55131,4259.396.59
2021-08-0511.0611.3010.9711.180.030.2796,95810,7682.962.42
2021-08-0411.2411.4110.8811.15-0.07-0.62114,88212,7064.722.87
2021-08-0311.4411.5911.1011.22-0.33-2.86131,43014,8784.243.29
2021-08-0210.8011.8010.5111.550.807.44229,32326,06212.005.73
2021-07-3010.7410.9210.5010.75-0.02-0.1982,2538,8033.902.06
2021-07-2910.2410.8710.2110.770.616.00117,28212,4216.502.93
2021-07-2810.3510.7510.0110.16-0.59-5.49127,55913,1076.883.19
2021-07-2710.8811.3310.5010.75-0.13-1.19174,50718,9697.634.36
2021-07-2611.0511.2410.7710.88-0.46-4.06137,85915,1314.143.45
2021-07-2311.7011.8111.0711.34-0.36-3.08182,90120,8306.324.57
2021-07-2211.3611.9911.2611.700.393.45241,98027,9986.456.05
2021-07-2111.5011.7811.1911.31-0.69-5.75288,77333,2184.927.22
2021-07-2011.3512.0010.7912.000.696.10338,44837,91910.708.46
2021-07-1910.2011.3110.0211.311.0310.02295,89232,69512.557.40
2021-07-169.8510.399.5010.280.222.19246,23124,4098.856.15
2021-07-1510.9810.9810.0610.06-1.12-10.02143,38714,7878.233.58
2021-07-1410.2711.2010.1911.181.009.82334,56236,3369.928.36
2021-07-1310.2610.5710.0410.18-0.44-4.14245,73225,1854.996.14
2021-07-1211.5011.5010.0010.620.171.63498,49253,98814.3512.46
2021-07-099.1910.459.1910.450.9510.00327,43732,63413.268.18
2021-07-088.689.508.559.500.869.95406,95738,25611.0010.17
2021-07-078.218.688.218.640.404.8572,0756,1665.701.80
2021-07-068.288.308.168.24-0.04-0.4812,2851,0121.690.31
2021-07-058.198.298.168.280.091.1011,8869781.590.30
2021-07-028.158.258.128.190.000.0011,4659401.590.29
2021-07-018.478.478.188.19-0.19-2.2720,5831,7033.460.51
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
©1997-2021