| 股票名称 | 代码 300941 | 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 | 创识科技 | 2024-09-13 五 | 14.96 | 15.09 | 14.48 | 15.06 | 14.46 | -4.04% | 6.97% | 84484 | 12385万 | 17.56 | 29.65 | 39.53 | 2 | 创识科技 | 2024-09-12 四 | 15.03 | 15.02 | 15.09 | 15.28 | 14.90 | 0.47% | 7.55% | 91608 | 13825万 | 18.3 | 30.9 | 41.2 | 3 | 创识科技 | 2024-09-11 三 | 15.21 | 15.15 | 15.02 | 15.29 | 14.98 | -0.86% | 7.48% | 90680 | 13712万 | 18.22 | 30.75 | 41.01 | 4 | 创识科技 | 2024-09-10 二 | 15.30 | 15.47 | 15.15 | 15.59 | 14.77 | -2.07% | 11.74% | 142378 | 21457万 | 18.37 | 31.02 | 41.36 | 5 | 创识科技 | 2024-09-09 一 | 16.33 | 17.85 | 15.47 | 16.59 | 15.32 | -13.33% | 17.83% | 216286 | 34027万 | 18.76 | 31.67 | 42.24 | 6 | 创识科技 | 2024-09-06 五 | 20.17 | 17.52 | 17.85 | 20.17 | 17.78 | 1.88% | 27.57% | 334379 | 63292万 | 21.65 | 36.55 | 48.74 | 7 | 创识科技 | 2024-09-05 四 | 17.52 | 14.60 | 17.52 | 17.52 | 17.52 | 20.00% | 4.51% | 54685 | 9581万 | 21.25 | 35.87 | 47.83 | 8 | 创识科技 | 2024-09-04 三 | 14.62 | 14.75 | 14.60 | 14.71 | 14.45 | -1.02% | 1.92% | 23314 | 3394万 | 17.71 | 29.89 | 39.86 | 9 | 创识科技 | 2024-09-03 二 | 14.47 | 14.36 | 14.75 | 14.77 | 14.43 | 2.72% | 2.85% | 34625 | 5065万 | 17.89 | 30.2 | 40.27 | 10 | 创识科技 | 2024-09-02 一 | 15.09 | 15.06 | 14.36 | 15.17 | 14.30 | -4.65% | 3.22% | 39051 | 5734万 | 17.42 | 29.4 | 39.21 | 11 | 创识科技 | 2024-08-30 五 | 14.71 | 14.65 | 15.06 | 15.43 | 14.65 | 2.80% | 3.70% | 44908 | 6808万 | 18.26 | 30.84 | 41.12 | 12 | 创识科技 | 2024-08-29 四 | 14.30 | 14.31 | 14.65 | 14.77 | 14.16 | 2.38% | 2.46% | 29832 | 4342万 | 17.77 | 30 | 40 | 13 | 创识科技 | 2024-08-28 三 | 14.57 | 14.61 | 14.31 | 14.60 | 14.00 | -2.05% | 3.12% | 37898 | 5396万 | 17.36 | 29.3 | 39.07 | 14 | 创识科技 | 2024-08-27 二 | 14.81 | 15.04 | 14.61 | 15.13 | 14.54 | -2.86% | 2.62% | 31747 | 4682万 | 17.72 | 29.91 | 39.89 | 15 | 创识科技 | 2024-08-26 一 | 15.40 | 15.50 | 15.04 | 15.53 | 14.95 | -2.97% | 3.30% | 40081 | 6058万 | 18.25 | 30.79 | 38.1 | 16 | 创识科技 | 2024-08-23 五 | 14.98 | 14.90 | 15.50 | 15.66 | 14.60 | 4.03% | 4.60% | 55835 | 8570万 | 18.81 | 31.74 | 39.27 | 17 | 创识科技 | 2024-08-22 四 | 15.30 | 15.29 | 14.90 | 15.77 | 14.82 | -2.55% | 3.38% | 40996 | 6262万 | 18.08 | 30.51 | 37.75 | 18 | 创识科技 | 2024-08-21 三 | 15.35 | 15.39 | 15.29 | 15.70 | 15.24 | -0.65% | 2.30% | 27934 | 4312万 | 18.56 | 31.31 | 38.73 | 19 | 创识科技 | 2024-08-20 二 | 15.42 | 15.61 | 15.39 | 15.60 | 15.26 | -1.41% | 3.42% | 41538 | 6403万 | 18.68 | 31.51 | 38.99 | 20 | 创识科技 | 2024-08-19 一 | 15.49 | 15.42 | 15.61 | 16.10 | 15.49 | 1.23% | 5.50% | 66797 | 10566万 | 18.94 | 31.96 | 39.55 | 21 | 创识科技 | 2024-08-16 五 | 15.19 | 15.22 | 15.42 | 15.63 | 15.19 | 1.31% | 2.67% | 32381 | 4988万 | 18.71 | 31.57 | 39.06 | 22 | 创识科技 | 2024-08-15 四 | 14.88 | 14.92 | 15.22 | 15.35 | 14.70 | 2.01% | 2.49% | 30161 | 4559万 | 18.47 | 31.16 | 38.56 | 23 | 创识科技 | 2024-08-14 三 | 14.81 | 14.82 | 14.92 | 15.02 | 14.76 | 0.67% | 1.51% | 18361 | 2739万 | 18.11 | 30.55 | 37.8 | 24 | 创识科技 | 2024-08-13 二 | 14.62 | 14.64 | 14.82 | 14.82 | 14.49 | 1.23% | 1.56% | 18990 | 2791万 | 17.98 | 30.34 | 37.54 | 25 | 创识科技 | 2024-08-12 一 | 14.86 | 15.03 | 14.64 | 14.86 | 14.47 | -2.59% | 2.12% | 25676 | 3761万 | 17.77 | 29.98 | 37.09 | 26 | 创识科技 | 2024-08-09 五 | 15.09 | 14.94 | 15.03 | 15.22 | 14.91 | 0.60% | 2.23% | 27120 | 4082万 | 18.24 | 30.77 | 38.08 | 27 | 创识科技 | 2024-08-08 四 | 15.24 | 15.20 | 14.94 | 15.28 | 14.70 | -1.71% | 1.87% | 22669 | 3388万 | 18.13 | 30.59 | 37.85 | 28 | 创识科技 | 2024-08-07 三 | 15.15 | 15.16 | 15.20 | 15.39 | 15.06 | 0.26% | 2.10% | 25453 | 3884万 | 18.45 | 31.12 | 38.51 | 29 | 创识科技 | 2024-08-06 二 | 15.26 | 14.99 | 15.16 | 15.33 | 14.90 | 1.13% | 2.15% | 26147 | 3937万 | 18.4 | 31.04 | 38.41 | 30 | 创识科技 | 2024-08-05 一 | 15.50 | 15.56 | 14.99 | 15.69 | 14.91 | -3.66% | 3.61% | 43799 | 6676万 | 18.19 | 30.69 | 37.97 | 31 | 创识科技 | 2024-08-02 五 | 15.85 | 15.98 | 15.56 | 16.04 | 15.41 | -2.63% | 3.88% | 47099 | 7418万 | 18.88 | 31.86 | 39.42 | 32 | 创识科技 | 2024-08-01 四 | 16.07 | 16.19 | 15.98 | 16.23 | 15.87 | -1.30% | 4.55% | 55227 | 8845万 | 19.39 | 32.72 | 40.48 | 33 | 创识科技 | 2024-07-31 三 | 15.37 | 15.55 | 16.19 | 16.36 | 15.33 | 4.12% | 7.00% | 84930 | 13518万 | 19.65 | 33.15 | 41.01 | 34 | 创识科技 | 2024-07-30 二 | 15.35 | 15.48 | 15.55 | 16.05 | 15.22 | 0.45% | 6.66% | 80821 | 12608万 | 18.87 | 31.84 | 39.39 | 35 | 创识科技 | 2024-07-29 一 | 15.09 | 15.01 | 15.48 | 15.58 | 14.86 | 3.13% | 6.65% | 80759 | 12374万 | 18.79 | 31.7 | 39.22 | 36 | 创识科技 | 2024-07-26 五 | 14.72 | 15.15 | 15.01 | 15.19 | 14.71 | -0.92% | 6.20% | 75271 | 11198万 | 18.22 | 30.73 | 38.03 | 37 | 创识科技 | 2024-07-25 四 | 15.70 | 14.47 | 15.15 | 16.45 | 14.84 | 4.70% | 7.92% | 96073 | 14743万 | 18.39 | 31.02 | 38.38 | 38 | 创识科技 | 2024-07-24 三 | 14.90 | 14.87 | 14.47 | 14.90 | 14.45 | -2.69% | 2.49% | 30220 | 4416万 | 17.56 | 29.63 | 36.66 | 39 | 创识科技 | 2024-07-23 二 | 15.15 | 15.22 | 14.87 | 15.32 | 14.81 | -2.30% | 2.54% | 30815 | 4633万 | 18.05 | 30.45 | 37.67 | 40 | 创识科技 | 2024-07-22 一 | 14.77 | 14.65 | 15.22 | 15.25 | 14.74 | 3.89% | 4.15% | 50370 | 7571万 | 18.47 | 31.16 | 38.56 | 41 | 创识科技 | 2024-07-19 五 | 14.35 | 14.42 | 14.65 | 14.74 | 14.26 | 1.60% | 2.56% | 31025 | 4528万 | 17.78 | 30 | 37.11 | 42 | 创识科技 | 2024-07-18 四 | 14.51 | 14.61 | 14.42 | 14.56 | 14.02 | -1.30% | 3.63% | 44003 | 6267万 | 17.5 | 29.52 | 36.53 | 43 | 创识科技 | 2024-07-17 三 | 15.14 | 15.14 | 14.61 | 15.22 | 14.56 | -3.50% | 4.13% | 50089 | 7375万 | 17.73 | 29.91 | 37.01 | 44 | 创识科技 | 2024-07-16 二 | 14.84 | 14.95 | 15.14 | 15.25 | 14.71 | 1.27% | 4.75% | 57698 | 8711万 | 18.37 | 31 | 38.35 | 45 | 创识科技 | 2024-07-15 一 | 15.77 | 16.56 | 14.95 | 15.79 | 14.69 | -9.72% | 9.58% | 116276 | 17478万 | 18.14 | 30.61 | 37.87 | 46 | 创识科技 | 2024-07-12 五 | 16.70 | 16.80 | 16.56 | 17.02 | 16.48 | -1.43% | 3.72% | 45160 | 7534万 | 20.1 | 33.91 | 41.95 | 47 | 创识科技 | 2024-07-11 四 | 16.30 | 16.02 | 16.80 | 17.10 | 16.25 | 4.87% | 5.91% | 71756 | 11990万 | 20.39 | 34.4 | 42.56 | 48 | 创识科技 | 2024-07-10 三 | 15.98 | 16.17 | 16.02 | 16.39 | 15.83 | -0.93% | 4.25% | 51531 | 8295万 | 19.44 | 32.8 | 40.58 | 49 | 创识科技 | 2024-07-09 二 | 15.59 | 16.54 | 16.17 | 16.20 | 15.41 | -2.24% | 7.93% | 96177 | 15217万 | 19.62 | 33.11 | 40.96 | 50 | 创识科技 | 2024-07-08 一 | 17.46 | 17.80 | 16.54 | 17.71 | 16.31 | -7.08% | 6.74% | 81812 | 13746万 | 20.07 | 33.87 | 41.9 | 51 | 创识科技 | 2024-07-05 五 | 17.60 | 17.85 | 17.80 | 18.09 | 16.86 | -0.28% | 6.38% | 77415 | 13614万 | 21.6 | 36.45 | 45.09 | 52 | 创识科技 | 2024-07-04 四 | 18.16 | 18.05 | 17.85 | 18.53 | 17.48 | -1.11% | 8.43% | 102283 | 18388万 | 21.66 | 36.55 | 45.22 | 53 | 创识科技 | 2024-07-03 三 | 19.08 | 19.59 | 18.05 | 19.30 | 18.00 | -7.86% | 12.98% | 157575 | 29110万 | 21.9 | 36.96 | 45.73 | 54 | 创识科技 | 2024-07-02 二 | 18.34 | 18.29 | 19.59 | 20.98 | 18.34 | 7.11% | 19.21% | 233069 | 45975万 | 23.77 | 40.11 | 49.63 | 55 | 创识科技 | 2024-07-01 一 | 17.81 | 18.06 | 18.29 | 18.70 | 17.71 | 1.27% | 6.74% | 81755 | 15008万 | 22.2 | 37.45 | 46.33 | 56 | 创识科技 | 2024-06-28 五 | 18.42 | 18.91 | 18.06 | 18.75 | 18.03 | -4.49% | 9.46% | 114837 | 21141万 | 21.92 | 36.98 | 45.75 | 57 | 创识科技 | 2024-06-27 四 | 18.71 | 19.13 | 18.91 | 19.92 | 18.23 | -1.15% | 13.53% | 164159 | 31160万 | 22.95 | 38.72 | 47.91 | 58 | 创识科技 | 2024-06-26 三 | 18.50 | 19.08 | 19.13 | 19.44 | 18.30 | 0.26% | 14.04% | 170377 | 32129万 | 23.22 | 39.17 | 48.46 | 59 | 创识科技 | 2024-06-25 二 | 18.36 | 18.49 | 19.08 | 19.08 | 17.83 | 3.19% | 16.18% | 196311 | 36463万 | 23.15 | 39.07 | 48.34 | 60 | 创识科技 | 2024-06-24 一 | 17.35 | 17.60 | 18.49 | 19.14 | 16.72 | 5.06% | 14.29% | 173428 | 31434万 | 22.44 | 37.86 | 46.84 | 61 | 创识科技 | 2024-06-21 五 | 17.22 | 17.40 | 17.60 | 18.00 | 16.81 | 1.15% | 5.55% | 67314 | 11840万 | 21.36 | 36.04 | 44.59 | 62 | 创识科技 | 2024-06-20 四 | 17.76 | 17.70 | 17.40 | 17.99 | 17.30 | -1.69% | 4.53% | 55005 | 9693万 | 21.12 | 35.63 | 44.08 | 63 | 创识科技 | 2024-06-19 三 | 17.79 | 17.80 | 17.84 | 18.40 | 17.70 | 0.22% | 6.72% | 81561 | 14726万 | 21.65 | 36.53 | 45.19 | 64 | 创识科技 | 2024-06-18 二 | 17.15 | 17.14 | 17.80 | 17.90 | 17.03 | 3.85% | 5.06% | 61412 | 10760万 | 21.6 | 36.45 | 45.09 | 65 | 创识科技 | 2024-06-17 一 | 16.86 | 17.21 | 17.14 | 17.19 | 16.78 | -0.41% | 2.92% | 35401 | 6033万 | 20.8 | 35.09 | 43.42 | 66 | 创识科技 | 2024-06-14 五 | 16.88 | 16.91 | 17.21 | 17.45 | 16.72 | 1.77% | 4.24% | 51485 | 8818万 | 20.89 | 35.24 | 43.6 | 67 | 创识科技 | 2024-06-13 四 | 16.56 | 16.80 | 16.91 | 17.06 | 16.56 | 0.65% | 2.55% | 30930 | 5229万 | 20.52 | 34.62 | 42.84 | 68 | 创识科技 | 2024-06-12 三 | 16.48 | 16.49 | 16.80 | 16.92 | 16.47 | 1.88% | 2.84% | 34411 | 5769万 | 20.39 | 34.4 | 42.56 | 69 | 创识科技 | 2024-06-11 二 | 15.87 | 15.88 | 16.49 | 16.56 | 15.46 | 3.84% | 3.60% | 43628 | 7054万 | 20.01 | 33.76 | 41.77 | 70 | 创识科技 | 2024-06-07 五 | 16.20 | 15.78 | 15.88 | 16.39 | 15.77 | 0.63% | 3.45% | 41878 | 6720万 | 19.27 | 32.51 | 40.23 | 71 | 创识科技 | 2024-06-06 四 | 16.81 | 16.84 | 15.78 | 16.95 | 15.55 | -6.29% | 4.74% | 57497 | 9225万 | 19.15 | 32.31 | 39.98 | 72 | 创识科技 | 2024-06-05 三 | 16.94 | 16.94 | 16.84 | 17.45 | 16.73 | -0.59% | 2.82% | 34259 | 5819万 | 20.44 | 34.48 | 42.66 | 73 | 创识科技 | 2024-06-04 二 | 17.63 | 17.75 | 16.94 | 17.63 | 16.69 | -4.56% | 4.11% | 49822 | 8460万 | 20.56 | 34.68 | 42.91 | 74 | 创识科技 | 2024-06-03 一 | 17.97 | 18.17 | 17.75 | 18.29 | 17.51 | -2.31% | 4.16% | 50496 | 9010万 | 21.54 | 36.34 | 44.97 | 75 | 创识科技 | 2024-05-31 五 | 17.23 | 17.23 | 18.17 | 18.26 | 17.12 | 5.46% | 5.94% | 72124 | 12926万 | 22.05 | 37.2 | 46.03 | 76 | 创识科技 | 2024-05-30 四 | 17.00 | 17.50 | 17.23 | 17.67 | 17.00 | -1.54% | 3.71% | 45061 | 7760万 | 20.91 | 35.28 | 43.65 | 77 | 创识科技 | 2024-05-29 三 | 16.90 | 16.96 | 17.50 | 18.35 | 16.88 | 3.18% | 5.42% | 65818 | 11670万 | 21.24 | 35.83 | 44.33 | 78 | 创识科技 | 2024-05-28 二 | 17.21 | 17.36 | 16.96 | 17.35 | 16.92 | -2.30% | 1.64% | 19856 | 3393万 | 20.58 | 34.73 | 42.97 | 79 | 创识科技 | 2024-05-27 一 | 17.20 | 17.18 | 17.36 | 17.40 | 16.88 | 1.05% | 2.08% | 25273 | 4329万 | 21.07 | 35.54 | 43.98 | 80 | 创识科技 | 2024-05-24 五 | 17.74 | 17.80 | 17.18 | 17.74 | 17.18 | -3.48% | 2.84% | 34496 | 5991万 | 20.85 | 35.18 | 43.52 | 81 | 创识科技 | 2024-05-23 四 | 18.13 | 18.13 | 17.80 | 18.37 | 17.60 | -1.82% | 3.11% | 37687 | 6763万 | 21.6 | 36.45 | 45.09 | 82 | 创识科技 | 2024-05-22 三 | 17.73 | 17.87 | 18.13 | 18.18 | 17.65 | 1.45% | 2.87% | 34885 | 6281万 | 22 | 37.12 | 45.93 | 83 | 创识科技 | 2024-05-21 二 | 17.99 | 17.92 | 17.87 | 18.23 | 17.79 | -0.28% | 2.34% | 28382 | 5093万 | 21.69 | 36.59 | 45.27 | 84 | 创识科技 | 2024-05-20 一 | 17.81 | 17.91 | 17.92 | 18.17 | 17.69 | 0.06% | 2.64% | 32097 | 5745万 | 21.75 | 36.69 | 45.4 | 85 | 创识科技 | 2024-05-17 五 | 17.94 | 17.80 | 17.91 | 18.01 | 17.55 | 0.62% | 2.82% | 34282 | 6108万 | 21.73 | 36.67 | 45.37 | 86 | 创识科技 | 2024-05-16 四 | 17.55 | 17.31 | 17.80 | 17.94 | 17.42 | 2.83% | 3.52% | 42706 | 7557万 | 21.6 | 36.45 | 45.09 | 87 | 创识科技 | 2024-05-15 三 | 17.55 | 17.68 | 17.31 | 17.77 | 17.23 | -2.09% | 2.26% | 27485 | 4797万 | 21.01 | 35.44 | 43.85 | 88 | 创识科技 | 2024-05-14 二 | 17.65 | 17.38 | 17.68 | 17.78 | 17.38 | 1.73% | 2.53% | 30745 | 5406万 | 21.46 | 36.2 | 44.79 | 89 | 创识科技 | 2024-05-13 一 | 17.95 | 18.34 | 17.38 | 17.95 | 17.16 | -5.23% | 4.63% | 56218 | 9858万 | 21.09 | 35.59 | 44.03 | 90 | 创识科技 | 2024-05-10 五 | 18.11 | 17.98 | 18.34 | 18.81 | 17.49 | 2.00% | 6.82% | 82741 | 15097万 | 22.26 | 37.55 | 46.46 | 91 | 创识科技 | 2024-05-09 四 | 18.05 | 17.88 | 17.98 | 18.31 | 17.92 | 0.56% | 3.06% | 37146 | 6718万 | 21.82 | 36.81 | 45.55 | 92 | 创识科技 | 2024-05-08 三 | 18.25 | 18.64 | 17.88 | 18.36 | 17.73 | -4.08% | 4.33% | 52544 | 9467万 | 21.7 | 36.61 | 45.3 | 93 | 创识科技 | 2024-05-07 二 | 17.90 | 17.95 | 18.64 | 19.13 | 17.69 | 3.84% | 6.47% | 78573 | 14477万 | 22.62 | 38.17 | 47.22 | 94 | 创识科技 | 2024-05-06 一 | 18.27 | 17.92 | 17.95 | 18.28 | 17.82 | 0.17% | 4.36% | 52905 | 9527万 | 21.78 | 36.75 | 45.47 | 95 | 创识科技 | 2024-04-30 二 | 18.18 | 17.97 | 17.92 | 19.35 | 17.90 | -0.28% | 7.02% | 85165 | 15713万 | 21.75 | 36.69 | 45.4 | 96 | 创识科技 | 2024-04-29 一 | 17.45 | 17.52 | 17.97 | 18.15 | 17.36 | 2.57% | 3.91% | 47458 | 8483万 | 21.81 | 36.79 | 45.52 | 97 | 创识科技 | 2024-04-26 五 | 16.76 | 16.57 | 17.52 | 17.55 | 16.67 | 5.73% | 4.91% | 59611 | 10231万 | 21.26 | 35.87 | 44.38 | 98 | 创识科技 | 2024-04-25 四 | 16.68 | 16.72 | 16.57 | 16.95 | 16.50 | -0.90% | 3.20% | 38894 | 6498万 | 20.11 | 33.93 | 37.36 | 99 | 创识科技 | 2024-04-24 三 | 16.45 | 16.21 | 16.72 | 16.78 | 16.38 | 3.15% | 2.94% | 35717 | 5936万 | 20.29 | 34.23 | 37.7 | 100 | 创识科技 | 2024-04-23 二 | 16.04 | 15.76 | 16.21 | 16.42 | 15.80 | 2.86% | 3.48% | 42287 | 6833万 | 19.67 | 33.19 | 36.55 | 101 | 创识科技 | 2024-04-22 一 | 15.53 | 15.61 | 15.76 | 15.82 | 15.06 | 0.96% | 2.49% | 30263 | 4708万 | 19.13 | 32.27 | 35.53 | 102 | 创识科技 | 2024-04-19 五 | 16.06 | 16.03 | 15.61 | 16.11 | 15.53 | -2.62% | 2.67% | 32422 | 5102万 | 18.94 | 31.96 | 35.19 | 103 | 创识科技 | 2024-04-18 四 | 16.18 | 16.23 | 16.03 | 16.43 | 15.82 | -1.23% | 3.11% | 37799 | 6099万 | 19.45 | 32.82 | 36.14 | 104 | 创识科技 | 2024-04-17 三 | 15.06 | 14.83 | 16.23 | 16.28 | 15.06 | 9.44% | 4.27% | 51847 | 8267万 | 19.7 | 33.23 | 36.59 | 105 | 创识科技 | 2024-04-16 二 | 16.47 | 16.58 | 14.83 | 16.65 | 14.80 | -10.55% | 4.95% | 60070 | 9218万 | 18 | 30.36 | 33.43 | 106 | 创识科技 | 2024-04-15 一 | 17.35 | 17.35 | 16.58 | 17.52 | 15.50 | -4.44% | 4.72% | 57252 | 9532万 | 20.12 | 33.95 | 37.38 | 107 | 创识科技 | 2024-04-12 五 | 17.88 | 17.91 | 17.35 | 18.19 | 17.28 | -3.13% | 4.04% | 48996 | 8650万 | 21.06 | 35.52 | 39.12 | 108 | 创识科技 | 2024-04-11 四 | 18.10 | 18.48 | 17.91 | 18.43 | 17.87 | -3.08% | 4.78% | 58012 | 10511万 | 21.73 | 36.67 | 40.38 | 109 | 创识科技 | 2024-04-10 三 | 18.02 | 18.12 | 18.48 | 19.30 | 17.88 | 1.99% | 6.87% | 83379 | 15525万 | 22.43 | 37.84 | 41.66 | 110 | 创识科技 | 2024-04-09 二 | 17.78 | 17.93 | 18.12 | 18.27 | 17.78 | 1.06% | 2.12% | 25703 | 4631万 | 21.99 | 37.1 | 40.85 | 111 | 创识科技 | 2024-04-08 一 | 18.38 | 18.38 | 17.93 | 18.56 | 17.92 | -2.45% | 3.01% | 36473 | 6643万 | 21.76 | 36.71 | 40.42 | 112 | 创识科技 | 2024-04-03 三 | 18.77 | 18.91 | 18.38 | 18.86 | 18.26 | -2.80% | 2.78% | 33715 | 6227万 | 22.31 | 37.63 | 41.44 | 113 | 创识科技 | 2024-04-02 二 | 19.22 | 19.24 | 18.91 | 19.28 | 18.71 | -1.72% | 3.34% | 40497 | 7660万 | 22.95 | 38.72 | 42.63 | 114 | 创识科技 | 2024-04-01 一 | 18.66 | 18.53 | 19.24 | 19.25 | 18.57 | 3.83% | 3.65% | 44346 | 8403万 | 23.35 | 39.39 | 43.38 | 115 | 创识科技 | 2024-03-29 五 | 18.60 | 18.56 | 18.53 | 18.68 | 18.11 | -0.16% | 3.20% | 38845 | 7144万 | 22.49 | 37.94 | 41.78 | 116 | 创识科技 | 2024-03-28 四 | 17.58 | 17.69 | 18.56 | 18.76 | 17.53 | 4.92% | 4.85% | 58867 | 10800万 | 22.52 | 38 | 41.84 | 117 | 创识科技 | 2024-03-27 三 | 18.99 | 19.22 | 17.69 | 19.19 | 17.69 | -7.96% | 5.55% | 67327 | 12324万 | 21.47 | 36.22 | 39.88 | 118 | 创识科技 | 2024-03-26 二 | 19.51 | 19.43 | 19.22 | 19.80 | 18.92 | -1.08% | 5.61% | 68024 | 13148万 | 23.32 | 39.35 | 43.33 | 119 | 创识科技 | 2024-03-25 一 | 20.48 | 20.38 | 19.43 | 20.61 | 19.37 | -4.66% | 5.47% | 66431 | 13272万 | 23.58 | 39.78 | 43.81 | 120 | 创识科技 | 2024-03-22 五 | 20.79 | 20.90 | 20.38 | 20.88 | 20.02 | -2.49% | 6.72% | 81492 | 16643万 | 24.73 | 41.73 | 45.95 | 121 | 创识科技 | 2024-03-21 四 | 21.11 | 20.97 | 20.90 | 21.31 | 20.50 | -0.33% | 7.58% | 91975 | 19197万 | 25.36 | 42.79 | 47.12 | 122 | 创识科技 | 2024-03-20 三 | 20.62 | 20.47 | 20.97 | 21.03 | 20.48 | 2.44% | 7.69% | 93271 | 19426万 | 25.45 | 42.94 | 47.28 | 123 | 创识科技 | 2024-03-19 二 | 20.44 | 20.48 | 20.47 | 20.96 | 20.27 | -0.05% | 7.64% | 92713 | 19120万 | 24.84 | 41.91 | 46.15 | 124 | 创识科技 | 2024-03-18 一 | 20.27 | 20.10 | 20.48 | 20.50 | 19.97 | 1.89% | 6.11% | 74138 | 15032万 | 24.85 | 41.93 | 46.17 | 125 | 创识科技 | 2024-03-15 五 | 19.70 | 19.85 | 20.10 | 20.28 | 19.42 | 1.26% | 5.34% | 64806 | 12869万 | 24.39 | 41.15 | 45.32 | 126 | 创识科技 | 2024-03-14 四 | 20.40 | 20.41 | 19.85 | 20.40 | 19.48 | -2.74% | 6.39% | 77573 | 15455万 | 24.09 | 40.64 | 44.75 | 127 | 创识科技 | 2024-03-08 五 | 19.17 | 18.92 | 19.14 | 19.29 | 18.68 | 1.16% | 4.85% | 58899 | 11197万 | 23.23 | 39.19 | 43.15 | 128 | 创识科技 | 2024-03-07 四 | 19.68 | 19.80 | 18.92 | 19.96 | 18.90 | -4.44% | 8.13% | 98663 | 19108万 | 22.96 | 38.74 | 42.66 | 129 | 创识科技 | 2024-03-06 三 | 19.70 | 20.32 | 19.80 | 20.20 | 19.67 | -2.56% | 7.66% | 92990 | 18485万 | 24.03 | 40.54 | 44.64 | 130 | 创识科技 | 2024-03-05 二 | 19.80 | 19.99 | 20.32 | 20.91 | 19.55 | 1.65% | 11.85% | 143840 | 29042万 | 24.66 | 41.61 | 45.81 | 131 | 创识科技 | 2024-03-04 一 | 20.40 | 20.48 | 19.99 | 20.68 | 19.52 | -2.39% | 9.21% | 111766 | 22373万 | 24.26 | 40.93 | 45.07 | 132 | 创识科技 | 2024-03-01 五 | 20.03 | 20.23 | 20.48 | 20.70 | 19.70 | 1.24% | 13.92% | 168973 | 34056万 | 24.85 | 41.93 | 46.17 | 133 | 创识科技 | 2024-02-29 四 | 19.00 | 18.47 | 20.23 | 21.47 | 19.00 | 9.53% | 15.91% | 193025 | 38913万 | 24.55 | 41.42 | 45.61 | 134 | 创识科技 | 2024-02-28 三 | 20.03 | 20.19 | 18.47 | 21.78 | 18.44 | -8.52% | 17.16% | 208302 | 42125万 | 22.41 | 37.82 | 41.64 | 135 | 创识科技 | 2024-02-27 二 | 18.95 | 19.09 | 20.19 | 20.76 | 18.72 | 5.76% | 11.27% | 136802 | 27190万 | 24.5 | 41.34 | 45.52 | 136 | 创识科技 | 2024-02-26 一 | 18.88 | 18.89 | 19.09 | 19.48 | 18.38 | 1.06% | 9.67% | 117322 | 22241万 | 23.17 | 39.09 | 43.04 | 137 | 创识科技 | 2024-02-23 五 | 18.35 | 18.10 | 18.89 | 18.96 | 17.90 | 4.36% | 10.74% | 130373 | 24106万 | 22.92 | 38.68 | 42.59 | 138 | 创识科技 | 2024-02-22 四 | 17.33 | 17.30 | 18.10 | 18.28 | 17.33 | 4.62% | 9.95% | 120746 | 21534万 | 21.97 | 37.06 | 40.81 | 139 | 创识科技 | 2024-02-21 三 | 16.75 | 17.13 | 17.30 | 18.28 | 16.58 | 0.99% | 9.86% | 119716 | 20900万 | 20.99 | 35.42 | 39 | 140 | 创识科技 | 2024-02-20 二 | 16.52 | 16.53 | 17.13 | 17.45 | 16.01 | 3.63% | 8.56% | 103915 | 17483万 | 20.79 | 35.07 | 38.62 | 141 | 创识科技 | 2024-02-19 一 | 15.95 | 15.54 | 16.53 | 16.88 | 15.80 | 6.37% | 8.38% | 101724 | 16559万 | 20.06 | 33.85 | 37.27 |
|
行情刷新 | 流通股东
|