| 股票名称 | 代码 000551 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 创元科技 | 2024-05-07 二 | 9.65 | 9.69 | 9.66 | 9.76 | 9.60 | 0.00% | 0.00% | 0 | 0万 | 0 | 0 | 0 | 2 | 创元科技 | 2024-05-06 一 | 9.42 | 9.35 | 9.69 | 9.78 | 9.42 | 3.64% | 2.87% | 115367 | 11054万 | 38.89 | 39.15 | 21.83 | 3 | 创元科技 | 2024-04-30 二 | 9.47 | 9.31 | 9.35 | 9.49 | 9.30 | 0.43% | 2.94% | 118028 | 11072万 | 37.53 | 37.77 | 21.06 | 4 | 创元科技 | 2024-04-29 一 | 9.08 | 9.10 | 9.31 | 9.33 | 9.06 | 2.31% | 2.50% | 100468 | 9265万 | 37.37 | 37.61 | 20.97 | 5 | 创元科技 | 2024-04-26 五 | 9.07 | 9.04 | 9.10 | 9.12 | 8.97 | 0.66% | 1.79% | 71883 | 6506万 | 36.53 | 36.76 | 23.67 | 6 | 创元科技 | 2024-04-25 四 | 9.00 | 9.13 | 9.04 | 9.11 | 8.95 | -0.99% | 1.65% | 66388 | 5995万 | 36.28 | 36.52 | 23.52 | 7 | 创元科技 | 2024-04-24 三 | 8.89 | 8.88 | 9.13 | 9.30 | 8.88 | 2.82% | 2.18% | 87394 | 7927万 | 36.65 | 36.88 | 23.75 | 8 | 创元科技 | 2024-04-23 二 | 8.92 | 8.95 | 8.88 | 9.01 | 8.86 | -0.78% | 1.41% | 56756 | 5066万 | 35.64 | 35.87 | 23.1 | 9 | 创元科技 | 2024-04-22 一 | 9.01 | 9.01 | 8.95 | 9.12 | 8.82 | -0.67% | 1.87% | 74973 | 6735万 | 35.92 | 36.16 | 23.28 | 10 | 创元科技 | 2024-04-19 五 | 8.96 | 9.01 | 9.01 | 9.07 | 8.86 | 0.00% | 1.92% | 77076 | 6922万 | 36.16 | 36.4 | 23.44 | 11 | 创元科技 | 2024-04-18 四 | 8.94 | 8.96 | 9.01 | 9.14 | 8.81 | 0.56% | 2.54% | 102108 | 9198万 | 36.16 | 36.4 | 23.44 | 12 | 创元科技 | 2024-04-17 三 | 8.64 | 8.47 | 8.96 | 8.98 | 8.63 | 5.79% | 3.01% | 120967 | 10704万 | 35.96 | 36.2 | 23.31 | 13 | 创元科技 | 2024-04-16 二 | 8.57 | 8.55 | 8.47 | 8.88 | 8.30 | -0.94% | 2.75% | 110280 | 9410万 | 34 | 34.22 | 22.03 | 14 | 创元科技 | 2024-04-15 一 | 8.74 | 8.79 | 8.55 | 8.92 | 8.38 | -2.73% | 2.96% | 118970 | 10221万 | 34.32 | 34.54 | 22.24 | 15 | 创元科技 | 2024-04-12 五 | 8.78 | 8.37 | 8.79 | 8.98 | 8.70 | 5.02% | 4.45% | 178487 | 15749万 | 35.28 | 35.51 | 22.87 | 16 | 创元科技 | 2024-04-11 四 | 8.30 | 8.35 | 8.37 | 8.53 | 8.22 | 0.24% | 1.05% | 41988 | 3540万 | 33.6 | 33.81 | 21.77 | 17 | 创元科技 | 2024-04-10 三 | 8.52 | 8.56 | 8.35 | 8.58 | 8.23 | -2.45% | 1.40% | 56064 | 4715万 | 33.52 | 33.73 | 21.72 | 18 | 创元科技 | 2024-04-09 二 | 8.51 | 8.75 | 8.56 | 8.66 | 8.45 | -2.17% | 2.12% | 85273 | 7266万 | 34.36 | 34.58 | 22.27 | 19 | 创元科技 | 2024-04-08 一 | 8.89 | 8.92 | 8.75 | 8.95 | 8.75 | -1.91% | 1.37% | 55032 | 4874万 | 35.12 | 35.35 | 19.5 | 20 | 创元科技 | 2024-04-03 三 | 9.08 | 9.15 | 8.92 | 9.13 | 8.88 | -2.51% | 1.76% | 70571 | 6324万 | 35.8 | 36.04 | 19.88 | 21 | 创元科技 | 2024-04-02 二 | 8.91 | 8.97 | 9.15 | 9.40 | 8.91 | 2.01% | 2.88% | 115425 | 10507万 | 36.73 | 36.96 | 20.4 | 22 | 创元科技 | 2024-04-01 一 | 8.85 | 8.82 | 8.97 | 9.02 | 8.83 | 1.70% | 1.35% | 54385 | 4860万 | 36 | 36.24 | 20 | 23 | 创元科技 | 2024-03-29 五 | 8.59 | 8.60 | 8.82 | 8.82 | 8.59 | 2.56% | 1.39% | 55817 | 4866万 | 35.4 | 35.63 | 19.66 | 24 | 创元科技 | 2024-03-28 四 | 8.44 | 8.44 | 8.60 | 8.69 | 8.41 | 1.90% | 1.45% | 58114 | 4985万 | 34.52 | 34.74 | 19.17 | 25 | 创元科技 | 2024-03-27 三 | 8.76 | 8.76 | 8.44 | 8.76 | 8.44 | -3.65% | 1.36% | 54729 | 4703万 | 33.88 | 34.1 | 18.81 | 26 | 创元科技 | 2024-03-26 二 | 8.69 | 8.71 | 8.76 | 8.79 | 8.52 | 0.57% | 1.73% | 69451 | 6014万 | 35.16 | 35.39 | 19.53 | 27 | 创元科技 | 2024-03-25 一 | 8.93 | 8.98 | 8.71 | 9.07 | 8.63 | -3.01% | 2.23% | 89554 | 7939万 | 34.96 | 35.19 | 19.42 | 28 | 创元科技 | 2024-03-22 五 | 9.01 | 9.03 | 8.98 | 9.10 | 8.87 | -0.55% | 2.26% | 90855 | 8151万 | 36.04 | 36.28 | 20.02 | 29 | 创元科技 | 2024-03-21 四 | 9.04 | 8.99 | 9.03 | 9.10 | 8.85 | 0.44% | 2.39% | 95958 | 8633万 | 36.24 | 36.48 | 20.13 | 30 | 创元科技 | 2024-03-20 三 | 8.85 | 8.87 | 8.99 | 9.02 | 8.84 | 1.35% | 2.17% | 87042 | 7792万 | 36.08 | 36.32 | 20.04 | 31 | 创元科技 | 2024-03-19 二 | 8.99 | 8.95 | 8.87 | 9.04 | 8.87 | -0.89% | 2.84% | 113869 | 10166万 | 35.6 | 35.83 | 19.77 | 32 | 创元科技 | 2024-03-18 一 | 8.80 | 8.75 | 8.95 | 8.97 | 8.80 | 2.29% | 3.58% | 143662 | 12770万 | 35.92 | 36.16 | 19.95 | 33 | 创元科技 | 2024-03-15 五 | 8.60 | 8.64 | 8.75 | 8.77 | 8.57 | 1.27% | 2.57% | 103101 | 8965万 | 35.12 | 35.35 | 19.5 | 34 | 创元科技 | 2024-03-14 四 | 8.75 | 8.71 | 8.64 | 8.76 | 8.53 | -0.80% | 2.82% | 113037 | 9779万 | 34.68 | 34.9 | 19.26 | 35 | 创元科技 | 2024-03-08 五 | 9.80 | 9.20 | 9.16 | 10.12 | 9.15 | -0.43% | 10.88% | 435391 | 42331万 | 36.65 | 37.01 | 20.42 | 36 | 创元科技 | 2024-03-07 四 | 8.43 | 8.36 | 9.20 | 9.20 | 8.29 | 10.05% | 3.87% | 154836 | 13742万 | 36.81 | 37.17 | 20.51 | 37 | 创元科技 | 2024-03-06 三 | 8.11 | 8.17 | 8.36 | 8.48 | 8.11 | 2.33% | 1.31% | 52438 | 4363万 | 33.45 | 33.77 | 18.64 | 38 | 创元科技 | 2024-03-05 二 | 8.30 | 8.36 | 8.17 | 8.36 | 8.14 | -2.27% | 1.19% | 47708 | 3935万 | 32.69 | 33.01 | 18.21 | 39 | 创元科技 | 2024-03-04 一 | 8.42 | 8.46 | 8.36 | 8.49 | 8.24 | -1.18% | 1.46% | 58580 | 4885万 | 33.45 | 33.77 | 18.64 | 40 | 创元科技 | 2024-03-01 五 | 8.40 | 8.32 | 8.46 | 8.57 | 8.33 | 1.68% | 1.94% | 77677 | 6545万 | 33.85 | 34.18 | 18.86 | 41 | 创元科技 | 2024-02-29 四 | 7.93 | 7.96 | 8.32 | 8.32 | 7.81 | 4.52% | 1.89% | 75506 | 6128万 | 33.29 | 33.61 | 18.55 | 42 | 创元科技 | 2024-02-28 三 | 8.46 | 8.44 | 7.96 | 8.78 | 7.93 | -5.69% | 3.26% | 130463 | 10858万 | 31.85 | 32.16 | 17.74 | 43 | 创元科技 | 2024-02-27 二 | 8.21 | 8.27 | 8.44 | 8.45 | 8.15 | 2.06% | 1.59% | 63709 | 5318万 | 33.77 | 34.1 | 18.81 | 44 | 创元科技 | 2024-02-26 一 | 8.22 | 8.07 | 8.27 | 8.48 | 8.12 | 2.48% | 2.36% | 94310 | 7816万 | 33.09 | 33.41 | 18.43 | 45 | 创元科技 | 2024-02-23 五 | 7.87 | 7.86 | 8.07 | 8.10 | 7.86 | 2.67% | 1.53% | 61154 | 4879万 | 32.29 | 32.6 | 17.99 | 46 | 创元科技 | 2024-02-22 四 | 7.77 | 7.76 | 7.86 | 7.96 | 7.74 | 1.29% | 1.59% | 63621 | 4972万 | 31.45 | 31.75 | 17.52 | 47 | 创元科技 | 2024-02-21 三 | 7.66 | 7.70 | 7.76 | 8.10 | 7.56 | 0.78% | 2.33% | 93176 | 7311万 | 31.05 | 31.35 | 17.3 | 48 | 创元科技 | 2024-02-20 二 | 7.50 | 7.57 | 7.70 | 7.85 | 7.40 | 1.72% | 2.29% | 91431 | 6964万 | 30.81 | 31.11 | 17.16 | 49 | 创元科技 | 2024-02-19 一 | 7.35 | 7.30 | 7.57 | 7.75 | 7.30 | 3.70% | 3.79% | 151603 | 11372万 | 30.29 | 30.58 | 16.87 | 50 | 创元科技 | 2024-02-08 四 | 6.77 | 6.66 | 7.30 | 7.33 | 6.50 | 9.61% | 4.17% | 167025 | 11598万 | 29.21 | 29.49 | 16.27 | 51 | 创元科技 | 2024-02-07 三 | 6.99 | 6.99 | 6.66 | 6.99 | 6.42 | -4.72% | 5.45% | 217983 | 14453万 | 26.65 | 26.91 | 14.85 | 52 | 创元科技 | 2024-02-06 二 | 7.00 | 7.02 | 6.99 | 7.29 | 6.41 | -0.43% | 3.85% | 154049 | 10501万 | 27.97 | 28.24 | 15.58 | 53 | 创元科技 | 2024-02-05 一 | 7.72 | 7.79 | 7.02 | 7.72 | 7.01 | -9.88% | 2.69% | 107524 | 7714万 | 28.09 | 28.36 | 15.65 | 54 | 创元科技 | 2024-02-02 五 | 8.23 | 8.19 | 7.79 | 8.31 | 7.50 | -4.88% | 2.48% | 99177 | 7777万 | 31.17 | 31.47 | 17.36 | 55 | 创元科技 | 2024-02-01 四 | 8.45 | 8.46 | 8.19 | 8.45 | 8.05 | -3.19% | 1.48% | 59058 | 4867万 | 32.77 | 33.09 | 18.26 | 56 | 创元科技 | 2024-01-31 三 | 8.83 | 8.83 | 8.46 | 8.90 | 8.42 | -4.19% | 1.68% | 67413 | 5835万 | 33.85 | 34.18 | 18.86 | 57 | 创元科技 | 2024-01-30 二 | 9.09 | 9.08 | 8.83 | 9.20 | 8.82 | -2.75% | 1.22% | 48651 | 4387万 | 35.33 | 35.67 | 19.68 | 58 | 创元科技 | 2024-01-29 一 | 9.26 | 9.26 | 9.08 | 9.32 | 9.07 | -1.94% | 1.22% | 48825 | 4482万 | 36.33 | 36.68 | 20.24 | 59 | 创元科技 | 2024-01-26 五 | 9.22 | 9.22 | 9.26 | 9.43 | 9.20 | 0.43% | 1.11% | 44298 | 4129万 | 37.05 | 37.41 | 20.64 | 60 | 创元科技 | 2024-01-25 四 | 8.93 | 8.90 | 9.22 | 9.26 | 8.83 | 3.60% | 1.40% | 55986 | 5092万 | 36.89 | 37.25 | 20.55 | 61 | 创元科技 | 2024-01-24 三 | 8.78 | 8.76 | 8.90 | 8.93 | 8.48 | 1.60% | 1.34% | 53541 | 4673万 | 35.61 | 35.95 | 19.84 | 62 | 创元科技 | 2024-01-23 二 | 8.81 | 8.86 | 8.76 | 8.93 | 8.47 | -1.13% | 1.77% | 70652 | 6137万 | 35.05 | 35.39 | 19.53 | 63 | 创元科技 | 2024-01-22 一 | 9.46 | 9.46 | 8.86 | 9.50 | 8.79 | -6.34% | 1.41% | 56507 | 5158万 | 35.45 | 35.79 | 19.75 | 64 | 创元科技 | 2024-01-19 五 | 9.72 | 9.70 | 9.46 | 9.74 | 9.45 | -2.47% | 1.11% | 44408 | 4239万 | 37.85 | 38.22 | 21.09 | 65 | 创元科技 | 2024-01-18 四 | 9.87 | 9.85 | 9.70 | 9.94 | 9.44 | -1.52% | 1.37% | 54802 | 5278万 | 38.81 | 39.19 | 21.62 | 66 | 创元科技 | 2024-01-17 三 | 10.09 | 10.09 | 9.85 | 10.21 | 9.85 | -2.38% | 1.18% | 47094 | 4731万 | 39.41 | 39.79 | 21.96 | 67 | 创元科技 | 2024-01-16 二 | 10.30 | 10.27 | 10.09 | 10.34 | 9.96 | -1.75% | 1.20% | 48103 | 4852万 | 40.37 | 40.76 | 22.49 | 68 | 创元科技 | 2024-01-15 一 | 10.32 | 10.34 | 10.27 | 10.37 | 10.14 | -0.68% | 0.98% | 39143 | 4014万 | 41.09 | 41.49 | 22.89 | 69 | 创元科技 | 2024-01-12 五 | 10.39 | 10.39 | 10.34 | 10.56 | 10.33 | -0.48% | 0.83% | 33049 | 3455万 | 41.37 | 41.77 | 23.05 | 70 | 创元科技 | 2024-01-11 四 | 10.29 | 10.24 | 10.39 | 10.46 | 10.18 | 1.46% | 0.80% | 32155 | 3327万 | 41.57 | 41.97 | 23.16 | 71 | 创元科技 | 2024-01-10 三 | 10.28 | 10.33 | 10.24 | 10.39 | 10.15 | -0.87% | 0.77% | 30919 | 3176万 | 40.97 | 41.37 | 22.83 | 72 | 创元科技 | 2024-01-09 二 | 10.21 | 10.17 | 10.33 | 10.53 | 10.21 | 1.57% | 1.27% | 50944 | 5286万 | 41.33 | 41.73 | 23.03 | 73 | 创元科技 | 2024-01-08 一 | 10.37 | 10.40 | 10.17 | 10.40 | 10.16 | -2.21% | 0.84% | 33489 | 3440万 | 40.69 | 41.09 | 22.67 | 74 | 创元科技 | 2024-01-05 五 | 10.62 | 10.67 | 10.40 | 10.74 | 10.35 | -2.53% | 0.96% | 38391 | 4039万 | 41.61 | 42.01 | 23.18 | 75 | 创元科技 | 2024-01-04 四 | 10.68 | 10.65 | 10.67 | 10.73 | 10.57 | 0.19% | 0.94% | 37530 | 3996万 | 42.69 | 43.11 | 23.78 | 76 | 创元科技 | 2024-01-03 三 | 10.63 | 10.68 | 10.65 | 10.70 | 10.54 | -0.28% | 0.98% | 39183 | 4166万 | 42.61 | 43.02 | 23.74 | 77 | 创元科技 | 2024-01-02 二 | 10.48 | 10.47 | 10.68 | 10.76 | 10.44 | 2.01% | 1.50% | 59851 | 6383万 | 42.73 | 43.15 | 23.81 | 78 | 创元科技 | 2023-12-29 五 | 10.36 | 10.36 | 10.47 | 10.51 | 10.29 | 1.06% | 0.74% | 29412 | 3063万 | 41.89 | 42.3 | 23.34 | 79 | 创元科技 | 2023-12-28 四 | 10.25 | 10.26 | 10.36 | 10.44 | 10.19 | 0.97% | 0.88% | 35064 | 3631万 | 41.45 | 41.85 | 23.09 | 80 | 创元科技 | 2023-12-27 三 | 10.16 | 10.09 | 10.26 | 10.29 | 10.05 | 1.68% | 0.56% | 22551 | 2294万 | 41.05 | 41.45 | 22.87 | 81 | 创元科技 | 2023-12-26 二 | 10.23 | 10.26 | 10.09 | 10.24 | 10.05 | -1.66% | 0.70% | 27958 | 2833万 | 40.37 | 40.76 | 22.49 | 82 | 创元科技 | 2023-12-25 一 | 10.32 | 10.30 | 10.26 | 10.32 | 10.14 | -0.39% | 0.66% | 26243 | 2681万 | 41.05 | 41.45 | 22.87 | 83 | 创元科技 | 2023-12-22 五 | 10.51 | 10.47 | 10.30 | 10.58 | 10.24 | -1.62% | 0.86% | 34469 | 3567万 | 41.21 | 41.61 | 22.96 | 84 | 创元科技 | 2023-12-21 四 | 10.30 | 10.33 | 10.47 | 10.51 | 10.16 | 1.36% | 0.86% | 34324 | 3557万 | 41.89 | 42.3 | 23.34 | 85 | 创元科技 | 2023-12-20 三 | 10.41 | 10.42 | 10.33 | 10.61 | 10.33 | -0.86% | 0.85% | 33871 | 3547万 | 41.33 | 41.73 | 23.03 | 86 | 创元科技 | 2023-12-19 二 | 10.32 | 10.34 | 10.42 | 10.45 | 10.21 | 0.77% | 0.57% | 22915 | 2371万 | 41.69 | 42.1 | 23.23 | 87 | 创元科技 | 2023-12-18 一 | 10.41 | 10.45 | 10.34 | 10.50 | 10.29 | -1.05% | 0.70% | 28090 | 2909万 | 41.37 | 41.77 | 23.05 | 88 | 创元科技 | 2023-12-15 五 | 10.57 | 10.50 | 10.45 | 10.59 | 10.38 | -0.48% | 0.82% | 32955 | 3446万 | 41.81 | 42.22 | 23.29 | 89 | 创元科技 | 2023-12-14 四 | 10.57 | 10.56 | 10.50 | 10.66 | 10.47 | -0.57% | 0.77% | 30697 | 3240万 | 42.01 | 42.42 | 23.41 | 90 | 创元科技 | 2023-12-13 三 | 10.44 | 10.45 | 10.56 | 10.78 | 10.37 | 1.05% | 1.00% | 40102 | 4255万 | 42.25 | 42.66 | 23.54 | 91 | 创元科技 | 2023-12-12 二 | 10.55 | 10.45 | 10.45 | 10.55 | 10.33 | 0.00% | 0.60% | 24176 | 2514万 | 41.81 | 42.22 | 23.29 | 92 | 创元科技 | 2023-12-11 一 | 10.22 | 10.24 | 10.45 | 10.48 | 10.18 | 2.05% | 1.13% | 45178 | 4675万 | 41.81 | 42.22 | 23.29 | 93 | 创元科技 | 2023-12-08 五 | 10.47 | 10.47 | 10.24 | 10.54 | 10.23 | -2.20% | 1.16% | 46238 | 4780万 | 40.97 | 41.37 | 22.83 | 94 | 创元科技 | 2023-12-07 四 | 10.52 | 10.50 | 10.47 | 10.64 | 10.37 | -0.29% | 1.35% | 54196 | 5670万 | 41.89 | 42.3 | 23.34 | 95 | 创元科技 | 2023-12-06 三 | 10.45 | 10.50 | 10.50 | 10.67 | 10.45 | 0.00% | 1.05% | 41860 | 4423万 | 42.01 | 42.42 | 23.41 | 96 | 创元科技 | 2023-12-05 二 | 10.63 | 10.60 | 10.50 | 10.64 | 10.43 | -0.94% | 1.28% | 51187 | 5397万 | 42.01 | 42.42 | 23.41 | 97 | 创元科技 | 2023-12-04 一 | 10.57 | 10.57 | 10.60 | 10.66 | 10.55 | 0.28% | 1.14% | 45580 | 4827万 | 42.41 | 42.82 | 23.63 | 98 | 创元科技 | 2023-12-01 五 | 10.51 | 10.58 | 10.57 | 10.59 | 10.44 | -0.09% | 1.30% | 51855 | 5461万 | 42.29 | 42.7 | 23.56 | 99 | 创元科技 | 2023-11-30 四 | 10.79 | 10.80 | 10.58 | 10.79 | 10.36 | -2.04% | 2.41% | 96417 | 10173万 | 42.33 | 42.74 | 23.58 | 100 | 创元科技 | 2023-11-29 三 | 10.70 | 10.76 | 10.80 | 10.80 | 10.57 | 0.37% | 2.46% | 98452 | 10542万 | 43.21 | 43.63 | 24.07 | 101 | 创元科技 | 2023-11-28 二 | 10.65 | 10.69 | 10.76 | 10.85 | 10.56 | 0.65% | 1.71% | 68600 | 7359万 | 43.05 | 43.47 | 23.99 | 102 | 创元科技 | 2023-11-24 五 | 10.67 | 10.73 | 10.58 | 10.70 | 10.49 | -1.40% | 1.13% | 45025 | 4760万 | 42.33 | 42.74 | 23.58 | 103 | 创元科技 | 2023-11-23 四 | 10.58 | 10.62 | 10.73 | 10.84 | 10.58 | 1.04% | 1.83% | 73168 | 7816万 | 42.93 | 43.35 | 23.92 | 104 | 创元科技 | 2023-11-22 三 | 10.59 | 10.64 | 10.62 | 10.88 | 10.50 | -0.19% | 2.36% | 94324 | 10057万 | 42.49 | 42.9 | 23.67 | 105 | 创元科技 | 2023-11-21 二 | 10.44 | 10.52 | 10.64 | 10.76 | 10.42 | 1.14% | 2.16% | 86417 | 9195万 | 42.57 | 42.98 | 23.72 | 106 | 创元科技 | 2023-11-20 一 | 10.33 | 10.29 | 10.52 | 10.56 | 10.30 | 2.24% | 1.28% | 51370 | 5369万 | 42.09 | 42.5 | 23.45 | 107 | 创元科技 | 2023-11-17 五 | 10.23 | 10.23 | 10.29 | 10.33 | 10.17 | 0.59% | 0.66% | 26410 | 2713万 | 41.17 | 41.57 | 22.94 | 108 | 创元科技 | 2023-11-16 四 | 10.27 | 10.24 | 10.23 | 10.32 | 10.21 | -0.10% | 0.90% | 35951 | 3691万 | 40.93 | 41.33 | 22.8 | 109 | 创元科技 | 2023-11-15 三 | 10.30 | 10.27 | 10.24 | 10.37 | 10.20 | -0.29% | 0.75% | 29859 | 3064万 | 40.97 | 41.37 | 22.83 | 110 | 创元科技 | 2023-11-14 二 | 10.24 | 10.26 | 10.27 | 10.29 | 10.20 | 0.10% | 0.89% | 35652 | 3657万 | 41.09 | 41.49 | 22.89 | 111 | 创元科技 | 2023-11-13 一 | 10.24 | 10.20 | 10.26 | 10.32 | 10.12 | 0.59% | 1.34% | 53621 | 5487万 | 41.05 | 41.45 | 22.87 | 112 | 创元科技 | 2023-11-10 五 | 10.34 | 10.35 | 10.20 | 10.35 | 10.04 | -1.45% | 1.84% | 73609 | 7488万 | 40.81 | 41.21 | 22.74 | 113 | 创元科技 | 2023-11-09 四 | 10.12 | 10.23 | 10.35 | 10.49 | 10.07 | 1.17% | 2.66% | 106543 | 11005万 | 41.41 | 41.81 | 23.07 | 114 | 创元科技 | 2023-11-08 三 | 10.02 | 10.02 | 10.23 | 10.40 | 9.98 | 2.10% | 1.78% | 71297 | 7271万 | 40.93 | 41.33 | 22.8 | 115 | 创元科技 | 2023-11-07 二 | 9.92 | 9.93 | 10.02 | 10.08 | 9.88 | 0.91% | 1.16% | 46250 | 4630万 | 40.09 | 40.48 | 22.34 | 116 | 创元科技 | 2023-11-06 一 | 9.90 | 9.89 | 9.93 | 10.01 | 9.87 | 0.40% | 0.91% | 36287 | 3598万 | 39.73 | 40.12 | 22.13 | 117 | 创元科技 | 2023-11-03 五 | 9.89 | 9.83 | 9.89 | 10.00 | 9.85 | 0.61% | 0.77% | 30720 | 3045万 | 39.57 | 39.95 | 22.05 | 118 | 创元科技 | 2023-11-02 四 | 9.88 | 9.90 | 9.83 | 10.04 | 9.82 | -0.71% | 0.70% | 28182 | 2797万 | 39.33 | 39.71 | 21.91 | 119 | 创元科技 | 2023-11-01 三 | 9.80 | 9.76 | 9.90 | 9.99 | 9.71 | 1.43% | 0.96% | 38256 | 3780万 | 39.61 | 39.99 | 22.07 | 120 | 创元科技 | 2023-10-31 二 | 9.83 | 9.83 | 9.76 | 9.86 | 9.67 | -0.71% | 0.65% | 26108 | 2546万 | 39.05 | 39.43 | 21.76 | 121 | 创元科技 | 2023-10-30 一 | 9.55 | 9.58 | 9.83 | 9.88 | 9.53 | 2.61% | 1.82% | 72650 | 7087万 | 39.33 | 39.71 | 21.91 | 122 | 创元科技 | 2023-10-27 五 | 9.42 | 9.46 | 9.58 | 9.59 | 9.40 | 1.27% | 0.56% | 22479 | 2139万 | 38.33 | 38.7 | 23.27 | 123 | 创元科技 | 2023-10-26 四 | 9.40 | 9.44 | 9.46 | 9.48 | 9.32 | 0.21% | 0.57% | 22722 | 2137万 | 37.85 | 38.22 | 22.98 | 124 | 创元科技 | 2023-10-25 三 | 9.22 | 9.16 | 9.44 | 9.47 | 9.17 | 3.06% | 0.85% | 33862 | 3185万 | 37.77 | 38.14 | 22.93 | 125 | 创元科技 | 2023-10-24 二 | 8.97 | 8.95 | 9.16 | 9.18 | 8.94 | 2.35% | 0.60% | 24073 | 2184万 | 36.65 | 37.01 | 22.25 | 126 | 创元科技 | 2023-10-23 一 | 9.25 | 9.29 | 8.95 | 9.29 | 8.91 | -3.66% | 0.87% | 34757 | 3149万 | 35.81 | 36.16 | 21.74 | 127 | 创元科技 | 2023-10-20 五 | 9.25 | 9.25 | 9.29 | 9.43 | 9.20 | 0.43% | 0.60% | 24123 | 2246万 | 37.17 | 37.53 | 22.57 | 128 | 创元科技 | 2023-10-19 四 | 9.31 | 9.32 | 9.25 | 9.42 | 9.25 | -0.75% | 0.59% | 23456 | 2187万 | 37.01 | 37.37 | 22.47 | 129 | 创元科技 | 2023-10-18 三 | 9.47 | 9.52 | 9.32 | 9.53 | 9.30 | -2.10% | 0.66% | 26379 | 2469万 | 37.29 | 37.65 | 22.64 | 130 | 创元科技 | 2023-10-17 二 | 9.56 | 9.56 | 9.52 | 9.61 | 9.45 | -0.42% | 0.57% | 22991 | 2184万 | 38.09 | 38.46 | 23.13 | 131 | 创元科技 | 2023-10-16 一 | 9.67 | 9.65 | 9.56 | 9.70 | 9.51 | -0.93% | 0.63% | 25025 | 2398万 | 38.25 | 38.62 | 23.22 | 132 | 创元科技 | 2023-10-13 五 | 9.76 | 9.78 | 9.65 | 9.76 | 9.64 | -1.33% | 0.52% | 20982 | 2031万 | 38.61 | 38.98 | 23.44 | 133 | 创元科技 | 2023-10-12 四 | 9.75 | 9.74 | 9.78 | 9.79 | 9.67 | 0.41% | 0.61% | 24532 | 2387万 | 39.13 | 39.51 | 23.76 | 134 | 创元科技 | 2023-10-11 三 | 9.84 | 9.80 | 9.74 | 9.84 | 9.70 | -0.61% | 0.56% | 22298 | 2173万 | 38.97 | 39.35 | 23.66 | 135 | 创元科技 | 2023-10-10 二 | 9.93 | 9.81 | 9.80 | 9.93 | 9.74 | -0.10% | 0.80% | 32000 | 3139万 | 39.21 | 39.59 | 23.81 | 136 | 创元科技 | 2023-10-09 一 | 9.78 | 9.79 | 9.81 | 9.88 | 9.75 | 0.20% | 0.99% | 39577 | 3885万 | 39.25 | 39.63 | 23.83 | 137 | 创元科技 | 2023-09-28 四 | 9.78 | 9.75 | 9.79 | 9.85 | 9.74 | 0.41% | 0.70% | 28060 | 2750万 | 39.17 | 39.55 | 23.78 | 138 | 创元科技 | 2023-09-27 三 | 9.64 | 9.66 | 9.75 | 9.83 | 9.62 | 0.93% | 0.92% | 36810 | 3586万 | 39.01 | 39.39 | 23.68 | 139 | 创元科技 | 2023-09-26 二 | 9.65 | 9.62 | 9.66 | 9.73 | 9.58 | 0.42% | 0.61% | 24268 | 2345万 | 38.65 | 39.02 | 23.47 | 140 | 创元科技 | 2023-09-25 一 | 9.70 | 9.69 | 9.62 | 9.78 | 9.61 | -0.72% | 0.70% | 28112 | 2721万 | 38.49 | 38.86 | 23.37 | 141 | 创元科技 | 2023-09-22 五 | 9.35 | 9.38 | 9.69 | 9.74 | 9.35 | 3.30% | 0.92% | 36755 | 3521万 | 38.77 | 39.15 | 23.54 | 142 | 创元科技 | 2023-09-21 四 | 9.48 | 9.50 | 9.38 | 9.50 | 9.33 | -1.26% | 0.73% | 29293 | 2757万 | 37.53 | 37.89 | 22.79 | 143 | 创元科技 | 2023-09-20 三 | 9.48 | 9.49 | 9.50 | 9.62 | 9.47 | 0.11% | 0.98% | 39284 | 3750万 | 38.01 | 38.38 | 23.08 | 144 | 创元科技 | 2023-09-19 二 | 9.65 | 9.69 | 9.49 | 9.67 | 9.46 | -2.06% | 0.74% | 29648 | 2831万 | 37.97 | 38.34 | 23.05 | 145 | 创元科技 | 2023-09-18 一 | 9.50 | 9.54 | 9.69 | 9.72 | 9.45 | 1.57% | 1.27% | 50903 | 4905万 | 38.77 | 39.15 | 23.54 | 146 | 创元科技 | 2023-09-15 五 | 9.57 | 9.56 | 9.54 | 9.62 | 9.48 | -0.21% | 0.77% | 30664 | 2933万 | 38.17 | 38.54 | 23.17 | 147 | 创元科技 | 2023-09-14 四 | 9.67 | 9.70 | 9.56 | 9.69 | 9.47 | -1.44% | 1.29% | 51539 | 4922万 | 38.25 | 38.62 | 23.22 | 148 | 创元科技 | 2023-09-13 三 | 10.05 | 10.04 | 9.70 | 10.05 | 9.56 | -3.39% | 2.06% | 82325 | 7999万 | 38.81 | 39.19 | 23.56 | 149 | 创元科技 | 2023-09-12 二 | 9.79 | 9.77 | 10.04 | 10.23 | 9.75 | 2.76% | 2.38% | 95044 | 9514万 | 40.17 | 40.56 | 24.39 | 150 | 创元科技 | 2023-09-11 一 | 9.70 | 9.64 | 9.77 | 9.80 | 9.55 | 1.35% | 0.77% | 30849 | 2994万 | 39.09 | 39.47 | 23.73 | 151 | 创元科技 | 2023-09-08 五 | 9.72 | 9.68 | 9.64 | 9.78 | 9.64 | -0.41% | 0.50% | 19960 | 1937万 | 38.57 | 38.94 | 23.42 | 152 | 创元科技 | 2023-09-07 四 | 9.92 | 9.92 | 9.68 | 9.93 | 9.67 | -2.42% | 0.69% | 27539 | 2696万 | 38.73 | 39.11 | 23.51 | 153 | 创元科技 | 2023-09-06 三 | 9.89 | 9.94 | 9.92 | 9.98 | 9.83 | -0.20% | 0.90% | 35933 | 3563万 | 39.69 | 40.08 | 24.1 | 154 | 创元科技 | 2023-09-05 二 | 9.83 | 9.83 | 9.94 | 9.99 | 9.74 | 1.12% | 1.22% | 48616 | 4808万 | 39.77 | 40.16 | 24.15 | 155 | 创元科技 | 2023-09-04 一 | 9.69 | 9.62 | 9.83 | 9.84 | 9.61 | 2.18% | 0.91% | 36332 | 3545万 | 39.33 | 39.71 | 23.88 | 156 | 创元科技 | 2023-09-01 五 | 9.65 | 9.68 | 9.62 | 9.72 | 9.54 | -0.62% | 0.69% | 27680 | 2657万 | 38.49 | 38.86 | 23.37 | 157 | 创元科技 | 2023-08-31 四 | 9.79 | 9.85 | 9.68 | 9.85 | 9.65 | -1.73% | 0.73% | 29242 | 2836万 | 38.73 | 39.11 | 23.51 | 158 | 创元科技 | 2023-08-30 三 | 9.83 | 9.86 | 9.85 | 9.95 | 9.78 | -0.10% | 0.82% | 32781 | 3230万 | 39.41 | 39.79 | 23.93 | 159 | 创元科技 | 2023-08-29 二 | 9.62 | 9.59 | 9.86 | 9.93 | 9.54 | 2.82% | 0.98% | 39260 | 3845万 | 39.45 | 39.83 | 23.95 | 160 | 创元科技 | 2023-08-28 一 | 9.81 | 9.44 | 9.59 | 9.88 | 9.56 | 1.59% | 1.28% | 51018 | 4967万 | 38.37 | 38.74 | 23.3 | 161 | 创元科技 | 2023-08-25 五 | 9.42 | 9.49 | 9.44 | 9.70 | 9.40 | -0.53% | 0.78% | 31298 | 2980万 | 37.77 | 38.14 | 22.93 | 162 | 创元科技 | 2023-08-23 三 | 9.66 | 9.69 | 9.60 | 9.85 | 9.50 | -0.93% | 1.10% | 43848 | 4225万 | 38.41 | 38.78 | 23.32 | 163 | 创元科技 | 2023-08-22 二 | 9.67 | 9.59 | 9.69 | 9.75 | 9.49 | 1.04% | 1.12% | 44611 | 4283万 | 38.77 | 39.15 | 23.54 |
|
行情刷新 | 流通股东
|