| 股票名称 | 代码 000810 | 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 | 创维数字 | 2024-04-30 二 | 10.56 | 10.56 | 10.52 | 10.62 | 10.41 | -0.38% | 1.10% | 122889 | 12916万 | 117.58 | 121 | 20.48 | 2 | 创维数字 | 2024-04-29 一 | 10.35 | 10.32 | 10.56 | 10.60 | 10.30 | 2.33% | 1.44% | 161392 | 16910万 | 118.03 | 121.46 | 20.56 | 3 | 创维数字 | 2024-04-26 五 | 9.95 | 9.94 | 10.32 | 10.34 | 9.95 | 3.82% | 1.40% | 156881 | 16020万 | 115.34 | 118.7 | 20.09 | 4 | 创维数字 | 2024-04-25 四 | 9.94 | 10.03 | 9.94 | 10.10 | 9.84 | -0.90% | 0.96% | 107731 | 10755万 | 111.1 | 114.33 | 19.35 | 5 | 创维数字 | 2024-04-24 三 | 9.96 | 10.06 | 10.03 | 10.07 | 9.78 | -0.30% | 1.44% | 160657 | 15983万 | 112.1 | 115.37 | 19.52 | 6 | 创维数字 | 2024-04-23 二 | 10.10 | 10.13 | 10.06 | 10.21 | 9.99 | -0.69% | 1.00% | 111502 | 11256万 | 112.44 | 115.71 | 19.22 | 7 | 创维数字 | 2024-04-22 一 | 9.82 | 9.97 | 10.13 | 10.21 | 9.78 | 1.60% | 1.27% | 141587 | 14258万 | 113.22 | 116.52 | 19.35 | 8 | 创维数字 | 2024-04-19 五 | 10.18 | 10.20 | 9.97 | 10.18 | 9.90 | -2.25% | 1.15% | 128343 | 12831万 | 111.43 | 114.68 | 19.05 | 9 | 创维数字 | 2024-04-18 四 | 10.05 | 10.13 | 10.20 | 10.42 | 9.93 | 0.69% | 1.45% | 162284 | 16561万 | 114 | 117.32 | 19.49 | 10 | 创维数字 | 2024-04-17 三 | 9.81 | 9.65 | 10.13 | 10.21 | 9.77 | 4.97% | 1.49% | 166953 | 16792万 | 113.22 | 116.52 | 19.35 | 11 | 创维数字 | 2024-04-16 二 | 10.13 | 10.13 | 9.65 | 10.19 | 9.64 | -4.74% | 1.69% | 189020 | 18600万 | 107.85 | 111 | 18.44 | 12 | 创维数字 | 2024-04-15 一 | 10.35 | 10.29 | 10.13 | 10.43 | 9.96 | -1.55% | 1.37% | 152619 | 15530万 | 113.22 | 116.52 | 19.35 | 13 | 创维数字 | 2024-04-12 五 | 10.30 | 10.31 | 10.29 | 10.47 | 10.28 | -0.19% | 1.01% | 113162 | 11740万 | 115.01 | 118.36 | 19.66 | 14 | 创维数字 | 2024-04-11 四 | 10.23 | 10.34 | 10.31 | 10.47 | 10.18 | -0.29% | 0.85% | 94906 | 9837万 | 115.23 | 118.59 | 19.7 | 15 | 创维数字 | 2024-04-10 三 | 10.66 | 10.67 | 10.34 | 10.66 | 10.20 | -3.09% | 1.12% | 124943 | 12958万 | 115.57 | 118.93 | 19.75 | 16 | 创维数字 | 2024-04-09 二 | 10.55 | 10.53 | 10.67 | 10.68 | 10.47 | 1.33% | 0.81% | 90108 | 9548万 | 119.25 | 122.73 | 20.38 | 17 | 创维数字 | 2024-04-08 一 | 10.84 | 10.84 | 10.53 | 10.84 | 10.51 | -2.86% | 1.00% | 111247 | 11853万 | 117.69 | 121.12 | 20.12 | 18 | 创维数字 | 2024-04-03 三 | 10.96 | 11.02 | 10.84 | 10.96 | 10.69 | -1.63% | 1.03% | 115234 | 12458万 | 121.15 | 124.68 | 20.71 | 19 | 创维数字 | 2024-04-02 二 | 11.27 | 11.26 | 11.02 | 11.29 | 10.86 | -2.13% | 1.44% | 161066 | 17722万 | 123.17 | 126.75 | 21.05 | 20 | 创维数字 | 2024-04-01 一 | 10.94 | 10.90 | 11.26 | 11.29 | 10.93 | 3.30% | 1.37% | 153375 | 17187万 | 125.85 | 129.51 | 21.51 | 21 | 创维数字 | 2024-03-29 五 | 11.00 | 10.98 | 10.90 | 11.03 | 10.60 | -0.73% | 1.50% | 168015 | 18070万 | 121.83 | 125.37 | 20.82 | 22 | 创维数字 | 2024-03-28 四 | 10.61 | 10.58 | 10.98 | 11.24 | 10.58 | 3.78% | 1.84% | 205287 | 22547万 | 122.72 | 126.29 | 20.98 | 23 | 创维数字 | 2024-03-27 三 | 11.17 | 11.18 | 10.58 | 11.18 | 10.57 | -5.37% | 1.95% | 218472 | 23693万 | 118.25 | 121.69 | 20.21 | 24 | 创维数字 | 2024-03-26 二 | 11.46 | 11.56 | 11.18 | 11.60 | 11.06 | -3.29% | 2.00% | 223739 | 25305万 | 124.95 | 128.59 | 21.36 | 25 | 创维数字 | 2024-03-25 一 | 11.91 | 12.09 | 11.56 | 12.43 | 11.56 | -4.38% | 2.31% | 257924 | 30616万 | 129.2 | 132.96 | 22.08 | 26 | 创维数字 | 2024-03-22 五 | 12.24 | 12.15 | 12.09 | 12.29 | 11.86 | -0.49% | 1.96% | 218582 | 26355万 | 135.13 | 139.06 | 23.1 | 27 | 创维数字 | 2024-03-21 四 | 12.30 | 12.30 | 12.15 | 12.38 | 12.11 | -1.22% | 1.46% | 162878 | 19932万 | 135.78 | 139.75 | 24.78 | 28 | 创维数字 | 2024-03-20 三 | 12.12 | 12.18 | 12.30 | 12.34 | 12.12 | 0.99% | 1.50% | 168073 | 20592万 | 137.46 | 141.48 | 25.09 | 29 | 创维数字 | 2024-03-19 二 | 12.15 | 12.17 | 12.18 | 12.35 | 12.04 | 0.08% | 1.66% | 184962 | 22591万 | 136.12 | 140.1 | 24.84 | 30 | 创维数字 | 2024-03-18 一 | 11.96 | 11.90 | 12.17 | 12.17 | 11.88 | 2.27% | 1.66% | 185571 | 22359万 | 136 | 139.98 | 24.82 | 31 | 创维数字 | 2024-03-15 五 | 11.77 | 11.81 | 11.90 | 11.90 | 11.65 | 0.76% | 1.20% | 134416 | 15820万 | 132.99 | 136.88 | 24.27 | 32 | 创维数字 | 2024-03-14 四 | 11.93 | 12.02 | 11.81 | 11.98 | 11.64 | -1.75% | 1.64% | 183658 | 21720万 | 131.98 | 135.84 | 24.09 | 33 | 创维数字 | 2024-03-08 五 | 11.65 | 11.64 | 11.75 | 11.79 | 11.50 | 0.95% | 1.22% | 136417 | 15892万 | 131.31 | 135.15 | 23.96 | 34 | 创维数字 | 2024-03-07 四 | 11.96 | 11.90 | 11.64 | 12.12 | 11.64 | -2.18% | 1.69% | 189166 | 22457万 | 130.08 | 133.89 | 23.74 | 35 | 创维数字 | 2024-03-06 三 | 11.84 | 11.92 | 11.90 | 12.08 | 11.62 | -0.17% | 1.72% | 192013 | 22751万 | 132.99 | 136.88 | 24.27 | 36 | 创维数字 | 2024-03-05 二 | 11.95 | 12.00 | 11.92 | 12.19 | 11.67 | -0.67% | 2.45% | 274055 | 32779万 | 133.21 | 137.11 | 24.31 | 37 | 创维数字 | 2024-03-04 一 | 12.12 | 12.00 | 12.00 | 12.24 | 11.65 | 0.00% | 2.22% | 248342 | 29568万 | 134.1 | 138.03 | 24.47 | 38 | 创维数字 | 2024-03-01 五 | 11.79 | 11.70 | 12.00 | 12.04 | 11.70 | 2.56% | 1.82% | 203132 | 24172万 | 134.1 | 138.03 | 24.47 | 39 | 创维数字 | 2024-02-29 四 | 11.14 | 11.16 | 11.70 | 11.74 | 11.01 | 4.84% | 1.97% | 220301 | 25431万 | 130.75 | 134.58 | 23.86 | 40 | 创维数字 | 2024-02-28 三 | 12.07 | 12.09 | 11.16 | 12.21 | 11.12 | -7.69% | 3.18% | 355470 | 41699万 | 124.72 | 128.36 | 22.76 | 41 | 创维数字 | 2024-02-27 二 | 11.53 | 11.64 | 12.09 | 12.10 | 11.53 | 3.87% | 2.13% | 237937 | 28162万 | 135.11 | 139.06 | 24.66 | 42 | 创维数字 | 2024-02-26 一 | 11.45 | 11.45 | 11.64 | 11.77 | 11.30 | 1.66% | 2.14% | 239265 | 27684万 | 130.08 | 133.89 | 23.74 | 43 | 创维数字 | 2024-02-23 五 | 11.27 | 10.99 | 11.45 | 11.45 | 10.95 | 4.19% | 2.21% | 247447 | 27832万 | 127.96 | 131.7 | 23.35 | 44 | 创维数字 | 2024-02-22 四 | 10.78 | 10.68 | 10.99 | 11.02 | 10.69 | 2.90% | 1.86% | 207728 | 22640万 | 122.82 | 126.41 | 22.41 | 45 | 创维数字 | 2024-02-21 三 | 10.63 | 10.66 | 10.68 | 11.02 | 10.51 | 0.19% | 2.18% | 243576 | 26294万 | 119.35 | 122.84 | 21.78 | 46 | 创维数字 | 2024-02-20 二 | 10.69 | 10.75 | 10.66 | 10.73 | 10.40 | -0.84% | 2.01% | 224706 | 23750万 | 119.13 | 122.61 | 21.74 | 47 | 创维数字 | 2024-02-19 一 | 10.80 | 10.66 | 10.75 | 10.87 | 10.42 | 0.84% | 3.24% | 361740 | 38524万 | 120.14 | 123.65 | 21.92 | 48 | 创维数字 | 2024-02-08 四 | 9.90 | 9.93 | 10.66 | 10.72 | 9.81 | 7.35% | 3.01% | 336380 | 34962万 | 119.13 | 122.61 | 21.74 | 49 | 创维数字 | 2024-02-07 三 | 9.56 | 9.42 | 9.93 | 10.23 | 9.44 | 5.41% | 3.36% | 375491 | 37300万 | 110.97 | 114.22 | 20.25 | 50 | 创维数字 | 2024-02-06 二 | 8.66 | 8.70 | 9.42 | 9.57 | 8.42 | 8.28% | 2.94% | 328394 | 30040万 | 105.27 | 108.35 | 19.21 | 51 | 创维数字 | 2024-02-05 一 | 9.61 | 9.61 | 8.70 | 9.63 | 8.65 | -9.47% | 2.24% | 250657 | 22425万 | 97.23 | 100.07 | 17.74 | 52 | 创维数字 | 2024-02-02 五 | 10.10 | 10.11 | 9.61 | 10.31 | 9.20 | -4.95% | 1.94% | 216762 | 21127万 | 107.4 | 110.54 | 19.6 | 53 | 创维数字 | 2024-02-01 四 | 9.93 | 10.01 | 10.11 | 10.37 | 9.82 | 1.00% | 1.95% | 218248 | 21993万 | 112.98 | 116.29 | 20.62 | 54 | 创维数字 | 2024-01-31 三 | 10.69 | 10.74 | 10.01 | 10.73 | 9.99 | -6.80% | 2.07% | 231684 | 23861万 | 111.87 | 115.14 | 20.42 | 55 | 创维数字 | 2024-01-30 二 | 10.99 | 11.08 | 10.74 | 11.18 | 10.70 | -3.07% | 1.78% | 199064 | 21741万 | 120.02 | 123.53 | 21.9 | 56 | 创维数字 | 2024-01-29 一 | 12.00 | 11.98 | 11.08 | 12.00 | 11.00 | -7.51% | 2.61% | 291328 | 32944万 | 123.82 | 127.44 | 22.6 | 57 | 创维数字 | 2024-01-26 五 | 12.36 | 12.44 | 11.98 | 12.39 | 11.95 | -3.70% | 1.84% | 205392 | 24995万 | 133.88 | 137.8 | 24.43 | 58 | 创维数字 | 2024-01-25 四 | 12.05 | 12.10 | 12.44 | 12.48 | 11.90 | 2.81% | 1.86% | 208264 | 25563万 | 139.02 | 143.09 | 25.37 | 59 | 创维数字 | 2024-01-24 三 | 12.20 | 12.14 | 12.10 | 12.29 | 11.60 | -0.33% | 2.14% | 239690 | 28576万 | 135.22 | 139.18 | 24.68 | 60 | 创维数字 | 2024-01-23 二 | 12.12 | 12.18 | 12.14 | 12.33 | 11.94 | -0.33% | 2.18% | 243519 | 29522万 | 135.67 | 139.64 | 24.76 | 61 | 创维数字 | 2024-01-22 一 | 12.98 | 12.70 | 12.18 | 13.20 | 12.00 | -4.09% | 2.71% | 302459 | 38241万 | 136.12 | 140.1 | 24.84 | 62 | 创维数字 | 2024-01-19 五 | 12.80 | 12.83 | 12.70 | 13.05 | 12.66 | -1.01% | 1.36% | 152311 | 19524万 | 141.93 | 146.08 | 25.9 | 63 | 创维数字 | 2024-01-18 四 | 12.55 | 12.65 | 12.83 | 12.94 | 12.38 | 1.42% | 1.97% | 220078 | 27775万 | 143.38 | 147.57 | 26.17 | 64 | 创维数字 | 2024-01-17 三 | 13.07 | 13.11 | 12.65 | 13.07 | 12.64 | -3.51% | 1.45% | 161881 | 20745万 | 141.37 | 145.5 | 25.8 | 65 | 创维数字 | 2024-01-16 二 | 13.37 | 13.41 | 13.11 | 13.40 | 12.85 | -2.24% | 1.95% | 217942 | 28424万 | 146.51 | 150.79 | 26.74 | 66 | 创维数字 | 2024-01-15 一 | 13.04 | 13.19 | 13.41 | 13.71 | 13.00 | 1.67% | 2.29% | 256268 | 34309万 | 149.86 | 154.24 | 27.35 | 67 | 创维数字 | 2024-01-12 五 | 13.51 | 13.70 | 13.19 | 13.85 | 13.12 | -3.72% | 2.16% | 240958 | 32217万 | 147.4 | 151.71 | 26.9 | 68 | 创维数字 | 2024-01-11 四 | 12.86 | 12.83 | 13.70 | 13.73 | 12.81 | 6.78% | 3.47% | 387354 | 51785万 | 153.1 | 157.58 | 27.94 | 69 | 创维数字 | 2024-01-10 三 | 13.54 | 13.65 | 12.83 | 13.54 | 12.82 | -6.01% | 2.85% | 318212 | 41616万 | 143.38 | 147.57 | 26.17 | 70 | 创维数字 | 2024-01-09 二 | 13.98 | 13.94 | 13.65 | 14.28 | 13.40 | -2.08% | 3.21% | 358395 | 49446万 | 152.54 | 157 | 27.84 | 71 | 创维数字 | 2024-01-08 一 | 14.11 | 14.17 | 13.94 | 14.39 | 13.90 | -1.62% | 2.45% | 273854 | 38605万 | 155.78 | 160.34 | 28.43 | 72 | 创维数字 | 2024-01-05 五 | 14.61 | 14.54 | 14.17 | 14.90 | 14.00 | -2.54% | 3.17% | 354670 | 51144万 | 158.36 | 162.99 | 28.9 | 73 | 创维数字 | 2024-01-04 四 | 14.62 | 14.71 | 14.54 | 14.85 | 14.35 | -1.16% | 2.85% | 318828 | 46361万 | 162.49 | 167.24 | 29.65 | 74 | 创维数字 | 2024-01-03 三 | 15.21 | 15.60 | 14.71 | 15.32 | 14.41 | -5.71% | 6.02% | 672841 | 99432万 | 164.39 | 169.2 | 30 | 75 | 创维数字 | 2024-01-02 二 | 15.60 | 15.71 | 15.60 | 16.27 | 15.42 | -0.70% | 5.28% | 589718 | 92839万 | 174.34 | 179.43 | 31.82 | 76 | 创维数字 | 2023-12-29 五 | 15.10 | 15.23 | 15.71 | 16.45 | 15.10 | 3.15% | 7.49% | 837471 | 133146万 | 175.57 | 180.7 | 32.04 | 77 | 创维数字 | 2023-12-28 四 | 14.92 | 15.20 | 15.23 | 15.85 | 14.61 | 0.20% | 5.93% | 662153 | 100319万 | 170.2 | 175.18 | 31.06 | 78 | 创维数字 | 2023-12-27 三 | 15.10 | 15.58 | 15.20 | 16.15 | 14.84 | -2.44% | 7.04% | 786563 | 121642万 | 169.87 | 174.83 | 31 | 79 | 创维数字 | 2023-12-26 二 | 14.80 | 14.94 | 15.58 | 15.68 | 14.56 | 4.28% | 7.61% | 850652 | 128335万 | 174.11 | 179.2 | 31.78 | 80 | 创维数字 | 2023-12-25 一 | 14.15 | 14.28 | 14.94 | 15.20 | 14.15 | 4.62% | 6.14% | 685830 | 101746万 | 166.96 | 171.84 | 30.47 | 81 | 创维数字 | 2023-12-22 五 | 14.42 | 14.37 | 14.28 | 15.33 | 14.10 | -0.63% | 7.48% | 835683 | 123336万 | 159.58 | 164.25 | 29.12 | 82 | 创维数字 | 2023-12-21 四 | 13.99 | 14.53 | 14.37 | 14.74 | 13.85 | -1.10% | 7.25% | 809822 | 115985万 | 160.59 | 165.29 | 29.31 | 83 | 创维数字 | 2023-12-20 三 | 14.15 | 13.21 | 14.53 | 14.53 | 13.90 | 9.99% | 6.85% | 765716 | 109946万 | 162.38 | 167.13 | 29.63 | 84 | 创维数字 | 2023-12-19 二 | 12.48 | 12.51 | 13.21 | 13.40 | 12.41 | 5.60% | 2.64% | 295375 | 38286万 | 147.63 | 151.94 | 26.94 | 85 | 创维数字 | 2023-12-18 一 | 12.59 | 12.60 | 12.51 | 12.80 | 12.49 | -0.71% | 0.86% | 96183 | 12145万 | 139.8 | 143.89 | 25.51 | 86 | 创维数字 | 2023-12-15 五 | 12.57 | 12.62 | 12.60 | 12.80 | 12.44 | -0.16% | 0.80% | 89750 | 11339万 | 140.81 | 144.93 | 25.7 | 87 | 创维数字 | 2023-12-14 四 | 12.78 | 12.71 | 12.62 | 13.03 | 12.61 | -0.71% | 0.83% | 93277 | 11927万 | 141.03 | 145.16 | 25.74 | 88 | 创维数字 | 2023-12-13 三 | 12.96 | 13.01 | 12.71 | 13.00 | 12.69 | -2.31% | 0.99% | 110875 | 14249万 | 142.04 | 146.19 | 25.92 | 89 | 创维数字 | 2023-12-12 二 | 12.93 | 13.02 | 13.01 | 13.20 | 12.91 | -0.08% | 1.35% | 150580 | 19690万 | 145.39 | 149.64 | 26.53 | 90 | 创维数字 | 2023-12-11 一 | 12.65 | 12.72 | 13.02 | 13.02 | 12.47 | 2.36% | 1.49% | 166167 | 21254万 | 145.5 | 149.76 | 26.55 | 91 | 创维数字 | 2023-12-08 五 | 12.62 | 12.63 | 12.72 | 13.15 | 12.55 | 0.71% | 1.47% | 164156 | 21006万 | 142.15 | 146.31 | 25.94 | 92 | 创维数字 | 2023-12-07 四 | 12.46 | 12.43 | 12.63 | 12.72 | 12.36 | 1.61% | 0.96% | 106753 | 13408万 | 141.14 | 145.27 | 25.76 | 93 | 创维数字 | 2023-12-06 三 | 12.38 | 12.43 | 12.43 | 12.62 | 12.22 | 0.00% | 0.65% | 72550 | 9002万 | 138.91 | 142.97 | 25.35 | 94 | 创维数字 | 2023-12-05 二 | 12.81 | 12.87 | 12.43 | 12.89 | 12.43 | -3.42% | 0.97% | 108082 | 13643万 | 138.91 | 142.97 | 25.35 | 95 | 创维数字 | 2023-12-04 一 | 12.97 | 12.96 | 12.87 | 13.05 | 12.78 | -0.69% | 0.81% | 90858 | 11724万 | 143.83 | 148.03 | 26.25 | 96 | 创维数字 | 2023-12-01 五 | 12.58 | 12.58 | 12.96 | 13.07 | 12.50 | 3.02% | 1.29% | 143872 | 18448万 | 144.83 | 149.07 | 26.43 | 97 | 创维数字 | 2023-11-30 四 | 12.75 | 12.74 | 12.58 | 12.79 | 12.51 | -1.26% | 0.80% | 89631 | 11318万 | 140.59 | 144.7 | 25.66 | 98 | 创维数字 | 2023-11-29 三 | 13.06 | 13.05 | 12.74 | 13.06 | 12.72 | -2.38% | 0.82% | 91181 | 11685万 | 142.37 | 146.54 | 25.98 | 99 | 创维数字 | 2023-11-28 二 | 12.88 | 12.87 | 13.05 | 13.31 | 12.84 | 1.40% | 1.22% | 136757 | 17891万 | 145.84 | 150.1 | 26.62 | 100 | 创维数字 | 2023-11-24 五 | 13.06 | 13.10 | 12.73 | 13.14 | 12.70 | -2.82% | 1.11% | 123790 | 15878万 | 142.26 | 146.42 | 25.96 | 101 | 创维数字 | 2023-11-23 四 | 13.08 | 13.02 | 13.10 | 13.14 | 12.87 | 0.61% | 0.87% | 97432 | 12698万 | 146.4 | 150.68 | 26.72 | 102 | 创维数字 | 2023-11-22 三 | 13.13 | 13.21 | 13.02 | 13.28 | 13.02 | -1.44% | 0.98% | 109713 | 14419万 | 145.5 | 149.76 | 26.55 | 103 | 创维数字 | 2023-11-21 二 | 13.42 | 13.37 | 13.21 | 13.49 | 13.17 | -1.20% | 1.24% | 138729 | 18464万 | 147.63 | 151.94 | 26.94 | 104 | 创维数字 | 2023-11-20 一 | 13.32 | 13.36 | 13.37 | 13.45 | 13.26 | 0.07% | 0.86% | 95907 | 12813万 | 149.41 | 153.78 | 27.27 | 105 | 创维数字 | 2023-11-17 五 | 13.17 | 13.25 | 13.36 | 13.38 | 13.12 | 0.83% | 0.89% | 99558 | 13235万 | 149.3 | 153.67 | 27.25 | 106 | 创维数字 | 2023-11-16 四 | 13.37 | 13.39 | 13.25 | 13.44 | 13.24 | -1.05% | 0.87% | 96967 | 12916万 | 148.07 | 152.4 | 27.02 | 107 | 创维数字 | 2023-11-15 三 | 13.56 | 13.48 | 13.39 | 13.65 | 13.34 | -0.67% | 1.61% | 180217 | 24279万 | 149.64 | 154.01 | 27.31 | 108 | 创维数字 | 2023-11-14 二 | 13.19 | 13.27 | 13.48 | 13.53 | 13.15 | 1.58% | 1.49% | 166285 | 22292万 | 150.64 | 155.05 | 27.49 | 109 | 创维数字 | 2023-11-13 一 | 12.98 | 12.99 | 13.27 | 13.42 | 12.98 | 2.16% | 1.77% | 198266 | 26265万 | 148.3 | 152.63 | 27.06 | 110 | 创维数字 | 2023-11-10 五 | 12.87 | 13.00 | 12.99 | 13.25 | 12.86 | -0.08% | 1.31% | 146673 | 19057万 | 145.17 | 149.41 | 26.49 | 111 | 创维数字 | 2023-11-09 四 | 13.40 | 13.43 | 13.00 | 13.40 | 12.95 | -3.20% | 2.10% | 234311 | 30691万 | 145.28 | 149.53 | 26.51 | 112 | 创维数字 | 2023-11-08 三 | 12.98 | 13.00 | 13.43 | 13.65 | 12.86 | 3.31% | 3.33% | 372642 | 49830万 | 150.09 | 154.47 | 27.39 | 113 | 创维数字 | 2023-11-07 二 | 13.01 | 12.75 | 13.00 | 13.22 | 12.74 | 1.96% | 2.43% | 271614 | 35152万 | 145.28 | 149.53 | 26.51 | 114 | 创维数字 | 2023-11-06 一 | 12.45 | 12.38 | 12.75 | 12.76 | 12.37 | 2.99% | 1.81% | 202468 | 25504万 | 142.49 | 146.65 | 26 | 115 | 创维数字 | 2023-11-03 五 | 12.18 | 11.96 | 12.38 | 12.44 | 12.03 | 3.51% | 1.59% | 177951 | 21871万 | 138.35 | 142.4 | 25.25 | 116 | 创维数字 | 2023-11-02 四 | 12.14 | 12.05 | 11.96 | 12.37 | 11.94 | -0.75% | 1.16% | 129330 | 15698万 | 133.66 | 137.57 | 24.39 | 117 | 创维数字 | 2023-11-01 三 | 12.04 | 12.06 | 12.05 | 12.22 | 11.95 | -0.08% | 0.76% | 84782 | 10266万 | 134.66 | 138.6 | 24.58 | 118 | 创维数字 | 2023-10-31 二 | 12.15 | 12.17 | 12.06 | 12.26 | 11.88 | -0.90% | 0.90% | 100503 | 12110万 | 134.77 | 138.72 | 24.6 | 119 | 创维数字 | 2023-10-30 一 | 11.86 | 11.92 | 12.17 | 12.23 | 11.82 | 2.10% | 1.26% | 140910 | 16969万 | 136 | 139.98 | 24.82 | 120 | 创维数字 | 2023-10-27 五 | 12.04 | 12.12 | 11.92 | 12.06 | 11.52 | -1.65% | 1.52% | 169753 | 20040万 | 133.21 | 137.11 | 24.31 | 121 | 创维数字 | 2023-10-26 四 | 11.94 | 12.00 | 12.12 | 12.12 | 11.82 | 1.00% | 1.00% | 111979 | 13429万 | 135.45 | 139.41 | 21.47 | 122 | 创维数字 | 2023-10-25 三 | 11.87 | 11.81 | 12.00 | 12.12 | 11.78 | 1.61% | 1.03% | 114682 | 13776万 | 134.1 | 138.03 | 21.26 | 123 | 创维数字 | 2023-10-24 二 | 11.87 | 11.77 | 11.81 | 12.05 | 11.62 | 0.34% | 0.92% | 102348 | 12098万 | 131.98 | 135.84 | 20.92 | 124 | 创维数字 | 2023-10-23 一 | 12.10 | 12.12 | 11.77 | 12.27 | 11.72 | -2.89% | 1.22% | 136635 | 16288万 | 131.53 | 135.38 | 20.85 | 125 | 创维数字 | 2023-10-20 五 | 12.87 | 12.83 | 12.12 | 12.91 | 12.10 | -5.53% | 1.42% | 158176 | 19600万 | 135.45 | 139.41 | 21.47 | 126 | 创维数字 | 2023-10-19 四 | 13.10 | 13.17 | 12.83 | 13.32 | 12.82 | -2.58% | 0.96% | 107358 | 14007万 | 143.38 | 147.57 | 22.73 | 127 | 创维数字 | 2023-10-18 三 | 13.38 | 13.45 | 13.17 | 13.42 | 12.95 | -2.08% | 1.03% | 114548 | 15064万 | 147.18 | 151.48 | 23.33 | 128 | 创维数字 | 2023-10-17 二 | 13.66 | 13.60 | 13.45 | 13.87 | 13.35 | -1.10% | 0.89% | 99083 | 13382万 | 150.31 | 154.7 | 23.83 | 129 | 创维数字 | 2023-10-16 一 | 13.92 | 14.00 | 13.60 | 13.97 | 13.48 | -2.86% | 1.21% | 135514 | 18491万 | 151.99 | 156.43 | 24.09 | 130 | 创维数字 | 2023-10-13 五 | 13.89 | 13.90 | 14.00 | 14.16 | 13.80 | 0.72% | 1.26% | 140649 | 19733万 | 156.46 | 161.03 | 24.8 | 131 | 创维数字 | 2023-10-12 四 | 14.02 | 13.97 | 13.90 | 14.09 | 13.78 | -0.50% | 1.19% | 132747 | 18454万 | 155.34 | 159.88 | 24.62 | 132 | 创维数字 | 2023-10-11 三 | 13.75 | 13.68 | 13.97 | 14.07 | 13.63 | 2.12% | 1.29% | 144276 | 20109万 | 156.12 | 160.69 | 24.75 | 133 | 创维数字 | 2023-10-10 二 | 13.78 | 13.73 | 13.68 | 13.88 | 13.67 | -0.36% | 0.80% | 89110 | 12255万 | 152.88 | 157.35 | 24.23 | 134 | 创维数字 | 2023-10-09 一 | 13.64 | 13.64 | 13.73 | 13.79 | 13.40 | 0.66% | 1.20% | 133617 | 18195万 | 153.44 | 157.92 | 24.32 | 135 | 创维数字 | 2023-09-28 四 | 13.21 | 13.17 | 13.64 | 13.81 | 13.21 | 3.57% | 2.00% | 223459 | 30421万 | 152.43 | 156.89 | 24.16 | 136 | 创维数字 | 2023-09-27 三 | 13.28 | 13.28 | 13.17 | 13.34 | 13.13 | -0.83% | 0.74% | 83231 | 10993万 | 147.18 | 151.48 | 23.33 | 137 | 创维数字 | 2023-09-26 二 | 13.42 | 13.41 | 13.28 | 13.45 | 13.19 | -0.97% | 0.55% | 61552 | 8200万 | 148.41 | 152.75 | 23.53 | 138 | 创维数字 | 2023-09-25 一 | 13.56 | 13.56 | 13.41 | 13.64 | 13.31 | -1.11% | 0.86% | 96168 | 12931万 | 149.86 | 154.24 | 23.76 | 139 | 创维数字 | 2023-09-22 五 | 13.14 | 13.21 | 13.56 | 13.60 | 13.14 | 2.65% | 1.17% | 131233 | 17660万 | 151.54 | 155.97 | 24.02 | 140 | 创维数字 | 2023-09-21 四 | 13.11 | 13.11 | 13.21 | 13.45 | 13.10 | 0.76% | 0.80% | 89118 | 11785万 | 147.63 | 151.94 | 23.4 | 141 | 创维数字 | 2023-09-20 三 | 13.21 | 13.32 | 13.11 | 13.49 | 13.11 | -1.58% | 0.71% | 78974 | 10474万 | 146.51 | 150.79 | 23.22 | 142 | 创维数字 | 2023-09-19 二 | 13.55 | 13.60 | 13.32 | 13.60 | 13.24 | -2.06% | 0.82% | 91529 | 12220万 | 148.86 | 153.21 | 23.6 | 143 | 创维数字 | 2023-09-18 一 | 13.23 | 13.47 | 13.60 | 13.80 | 13.20 | 0.97% | 0.96% | 107322 | 14597万 | 151.99 | 156.43 | 24.09 | 144 | 创维数字 | 2023-09-15 五 | 13.86 | 14.03 | 13.47 | 13.99 | 13.38 | -3.99% | 1.54% | 171716 | 23374万 | 150.53 | 154.93 | 23.86 | 145 | 创维数字 | 2023-09-14 四 | 13.68 | 13.68 | 14.03 | 14.30 | 13.65 | 2.56% | 1.93% | 215353 | 30228万 | 156.79 | 161.38 | 24.85 | 146 | 创维数字 | 2023-09-13 三 | 14.02 | 14.09 | 13.68 | 14.05 | 13.47 | -2.91% | 1.12% | 124820 | 17097万 | 152.88 | 157.35 | 24.23 | 147 | 创维数字 | 2023-09-12 二 | 14.00 | 14.12 | 14.09 | 14.18 | 13.86 | -0.21% | 0.86% | 96388 | 13515万 | 157.46 | 162.07 | 24.96 | 148 | 创维数字 | 2023-09-11 一 | 14.27 | 14.06 | 14.12 | 14.36 | 13.98 | 0.43% | 1.18% | 132224 | 18694万 | 157.8 | 162.41 | 25.01 | 149 | 创维数字 | 2023-09-08 五 | 13.81 | 13.78 | 14.06 | 14.17 | 13.66 | 2.03% | 0.97% | 108866 | 15202万 | 157.13 | 161.72 | 24.91 | 150 | 创维数字 | 2023-09-07 四 | 14.05 | 14.15 | 13.78 | 14.21 | 13.75 | -2.61% | 0.80% | 89342 | 12428万 | 154 | 158.5 | 24.41 | 151 | 创维数字 | 2023-09-06 三 | 13.97 | 14.04 | 14.15 | 14.19 | 13.84 | 0.78% | 0.81% | 90520 | 12733万 | 158.13 | 162.76 | 25.07 | 152 | 创维数字 | 2023-09-05 二 | 13.99 | 14.01 | 14.04 | 14.28 | 13.92 | 0.21% | 0.98% | 109799 | 15493万 | 156.9 | 161.49 | 24.87 | 153 | 创维数字 | 2023-09-04 一 | 13.88 | 13.81 | 14.01 | 14.03 | 13.73 | 1.45% | 0.77% | 86365 | 11979万 | 156.57 | 161.15 | 24.82 | 154 | 创维数字 | 2023-09-01 五 | 13.79 | 13.77 | 13.81 | 13.92 | 13.74 | 0.29% | 0.47% | 52136 | 7203万 | 154.33 | 158.84 | 24.46 | 155 | 创维数字 | 2023-08-31 四 | 13.90 | 14.00 | 13.77 | 14.00 | 13.72 | -1.64% | 0.69% | 77615 | 10732万 | 153.88 | 158.38 | 24.39 | 156 | 创维数字 | 2023-08-30 三 | 13.61 | 13.68 | 14.00 | 14.06 | 13.57 | 2.34% | 1.29% | 143935 | 20022万 | 156.46 | 161.03 | 24.8 | 157 | 创维数字 | 2023-08-29 二 | 13.05 | 13.07 | 13.68 | 13.71 | 12.95 | 4.67% | 1.27% | 141803 | 19064万 | 152.88 | 157.35 | 24.23 | 158 | 创维数字 | 2023-08-28 一 | 13.49 | 12.84 | 13.07 | 13.61 | 13.03 | 1.79% | 1.34% | 150157 | 20004万 | 146.06 | 150.33 | 23.15 | 159 | 创维数字 | 2023-08-25 五 | 13.44 | 13.49 | 12.84 | 13.44 | 12.79 | -4.82% | 1.40% | 156818 | 20392万 | 143.49 | 147.69 | 22.75 | 160 | 创维数字 | 2023-08-23 三 | 13.80 | 13.82 | 13.57 | 13.80 | 13.46 | -1.81% | 0.63% | 69894 | 9506万 | 151.65 | 156.08 | 24.04 | 161 | 创维数字 | 2023-08-22 二 | 13.51 | 13.40 | 13.82 | 13.85 | 13.26 | 3.13% | 1.28% | 143107 | 19443万 | 154.44 | 158.96 | 24.48 |
|
行情刷新 | 流通股东
|