| 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 | 2024-04-24 三 | 16.45 | 16.21 | 16.72 | 16.78 | 16.38 | 3.15% | 2.94% | 35717 | 5936万 | 20.29 | 34.23 | 37.7 | 2 | 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 | 3 | 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 | 4 | 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 | 5 | 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 | 6 | 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 | 7 | 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 | 8 | 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 | 9 | 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 | 10 | 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 | 11 | 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 | 12 | 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 | 13 | 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 | 14 | 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 | 15 | 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 | 16 | 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 | 17 | 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 | 18 | 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 | 19 | 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 | 20 | 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 | 21 | 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 | 22 | 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 | 23 | 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 | 24 | 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 | 25 | 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 | 26 | 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 | 27 | 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 | 28 | 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 | 29 | 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 | 30 | 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 | 31 | 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 | 32 | 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 | 33 | 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 | 34 | 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 | 35 | 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 | 36 | 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 | 37 | 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 | 38 | 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 | 39 | 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 | 40 | 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 | 41 | 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 | 42 | 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 | 43 | 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 | 44 | 创识科技 | 2024-02-08 四 | 14.15 | 13.90 | 15.54 | 15.79 | 14.15 | 11.80% | 11.27% | 101018 | 15179万 | 13.93 | 31.82 | 35.04 | 45 | 创识科技 | 2024-02-07 三 | 14.71 | 14.74 | 13.90 | 15.27 | 13.55 | -5.70% | 10.74% | 96250 | 13965万 | 12.46 | 28.46 | 31.34 | 46 | 创识科技 | 2024-02-06 二 | 14.08 | 14.06 | 14.74 | 15.15 | 13.12 | 4.84% | 10.74% | 91522 | 12942万 | 12.56 | 30.18 | 33.23 | 47 | 创识科技 | 2024-02-05 一 | 16.00 | 16.26 | 14.06 | 16.10 | 13.70 | -13.53% | 12.85% | 109452 | 16012万 | 11.98 | 28.79 | 31.7 | 48 | 创识科技 | 2024-02-02 五 | 17.50 | 17.38 | 16.26 | 17.83 | 15.69 | -6.44% | 11.08% | 94417 | 15809万 | 13.85 | 33.29 | 36.66 | 49 | 创识科技 | 2024-02-01 四 | 16.78 | 16.90 | 17.38 | 17.97 | 16.60 | 2.84% | 10.73% | 91388 | 15899万 | 14.81 | 35.59 | 39.18 | 50 | 创识科技 | 2024-01-31 三 | 18.38 | 18.40 | 16.90 | 18.47 | 16.86 | -8.15% | 11.87% | 101099 | 17673万 | 14.4 | 34.6 | 38.1 | 51 | 创识科技 | 2024-01-30 二 | 19.68 | 20.17 | 18.40 | 19.78 | 18.30 | -8.78% | 13.09% | 111545 | 21048万 | 15.68 | 37.67 | 41.48 | 52 | 创识科技 | 2024-01-29 一 | 22.15 | 22.52 | 20.17 | 22.45 | 20.11 | -10.44% | 15.90% | 135463 | 28331万 | 17.19 | 41.3 | 45.47 | 53 | 创识科技 | 2024-01-26 五 | 23.09 | 23.26 | 22.52 | 23.75 | 22.51 | -3.18% | 15.58% | 132747 | 30791万 | 19.19 | 46.11 | 50.77 | 54 | 创识科技 | 2024-01-25 四 | 22.68 | 22.92 | 23.26 | 23.39 | 22.01 | 1.48% | 17.85% | 152058 | 34815万 | 19.82 | 47.62 | 52.44 | 55 | 创识科技 | 2024-01-24 三 | 21.95 | 22.00 | 22.92 | 23.35 | 21.91 | 4.18% | 16.75% | 142705 | 32399万 | 19.53 | 46.93 | 51.67 | 56 | 创识科技 | 2024-01-23 二 | 21.90 | 22.13 | 22.00 | 22.61 | 21.31 | -0.59% | 13.21% | 112516 | 24762万 | 18.75 | 45.05 | 49.6 | 57 | 创识科技 | 2024-01-22 一 | 23.90 | 24.26 | 22.13 | 24.34 | 21.80 | -8.78% | 18.60% | 158440 | 36269万 | 18.86 | 45.31 | 49.89 | 58 | 创识科技 | 2024-01-19 五 | 26.49 | 26.66 | 24.26 | 26.56 | 24.22 | -9.00% | 22.28% | 189806 | 47109万 | 20.67 | 49.67 | 54.69 | 59 | 创识科技 | 2024-01-18 四 | 27.08 | 27.75 | 26.66 | 27.73 | 25.60 | -3.93% | 23.07% | 196599 | 52010万 | 22.72 | 54.59 | 60.11 | 60 | 创识科技 | 2024-01-17 三 | 28.45 | 29.45 | 27.75 | 29.35 | 26.90 | -5.77% | 27.10% | 230924 | 65477万 | 23.64 | 56.82 | 62.56 | 61 | 创识科技 | 2024-01-16 二 | 27.78 | 28.15 | 29.45 | 30.96 | 27.68 | 4.62% | 37.07% | 315823 | 91998万 | 25.09 | 60.3 | 66.4 | 62 | 创识科技 | 2024-01-15 一 | 26.37 | 26.90 | 28.15 | 29.19 | 26.20 | 4.65% | 35.86% | 305527 | 83636万 | 23.99 | 57.64 | 63.46 | 63 | 创识科技 | 2024-01-12 五 | 28.59 | 27.66 | 26.90 | 29.31 | 26.78 | -2.75% | 46.69% | 397790 | 111319万 | 22.92 | 55.08 | 60.65 | 64 | 创识科技 | 2024-01-11 四 | 22.98 | 23.05 | 27.66 | 27.66 | 22.86 | 20.00% | 27.55% | 234740 | 61819万 | 23.57 | 56.63 | 62.36 | 65 | 创识科技 | 2024-01-10 三 | 24.49 | 24.99 | 23.05 | 24.49 | 22.55 | -7.76% | 15.81% | 134739 | 31456万 | 19.64 | 47.19 | 51.97 | 66 | 创识科技 | 2024-01-09 二 | 25.28 | 25.65 | 24.99 | 25.28 | 24.11 | -2.57% | 19.98% | 170211 | 42135万 | 21.29 | 51.17 | 56.34 | 67 | 创识科技 | 2024-01-08 一 | 24.89 | 25.08 | 25.65 | 27.10 | 24.88 | 2.27% | 27.89% | 237639 | 61855万 | 21.86 | 52.52 | 57.83 | 68 | 创识科技 | 2024-01-05 五 | 24.00 | 24.24 | 25.08 | 25.72 | 23.70 | 3.47% | 20.55% | 175125 | 43404万 | 21.37 | 51.35 | 56.54 | 69 | 创识科技 | 2024-01-04 四 | 24.94 | 25.41 | 24.24 | 26.50 | 24.19 | -4.60% | 21.26% | 181179 | 45797万 | 20.65 | 49.63 | 54.65 | 70 | 创识科技 | 2024-01-03 三 | 24.56 | 24.89 | 25.41 | 25.88 | 24.49 | 2.09% | 19.71% | 167935 | 42500万 | 21.65 | 52.03 | 57.29 | 71 | 创识科技 | 2024-01-02 二 | 24.19 | 24.26 | 24.89 | 25.50 | 23.77 | 2.60% | 16.44% | 140114 | 34704万 | 21.21 | 50.96 | 56.12 | 72 | 创识科技 | 2023-12-29 五 | 24.40 | 24.58 | 24.26 | 24.63 | 24.11 | -1.30% | 13.50% | 115006 | 27967万 | 20.67 | 49.67 | 54.69 | 73 | 创识科技 | 2023-12-28 四 | 23.63 | 23.75 | 24.58 | 24.58 | 23.10 | 3.49% | 15.76% | 134291 | 32239万 | 20.94 | 50.33 | 55.42 | 74 | 创识科技 | 2023-12-27 三 | 23.80 | 23.96 | 23.75 | 24.09 | 22.99 | -0.88% | 10.26% | 87459 | 20612万 | 20.24 | 48.63 | 53.55 | 75 | 创识科技 | 2023-12-26 二 | 23.50 | 24.19 | 23.96 | 24.16 | 23.44 | -0.95% | 12.66% | 107908 | 25657万 | 20.42 | 49.06 | 54.02 | 76 | 创识科技 | 2023-12-25 一 | 23.99 | 23.94 | 24.19 | 24.94 | 22.56 | 1.04% | 21.90% | 186582 | 44271万 | 20.61 | 49.53 | 54.54 | 77 | 创识科技 | 2023-12-22 五 | 21.96 | 21.96 | 23.94 | 25.90 | 21.50 | 9.02% | 24.03% | 204728 | 48945万 | 20.4 | 49.02 | 53.97 | 78 | 创识科技 | 2023-12-21 四 | 21.87 | 21.88 | 21.96 | 22.19 | 21.55 | 0.37% | 3.19% | 27166 | 5943万 | 18.71 | 44.96 | 49.51 | 79 | 创识科技 | 2023-12-20 三 | 22.45 | 22.36 | 21.88 | 22.47 | 21.87 | -2.15% | 3.15% | 26840 | 5931万 | 18.64 | 44.8 | 49.33 | 80 | 创识科技 | 2023-12-19 二 | 22.34 | 22.40 | 22.36 | 22.67 | 22.13 | -0.18% | 2.68% | 22811 | 5109万 | 19.05 | 45.78 | 50.41 | 81 | 创识科技 | 2023-12-18 一 | 22.67 | 22.77 | 22.40 | 23.17 | 22.38 | -1.62% | 4.00% | 34048 | 7729万 | 19.09 | 45.86 | 50.5 | 82 | 创识科技 | 2023-12-15 五 | 22.69 | 22.71 | 22.77 | 22.98 | 22.41 | 0.26% | 3.29% | 28062 | 6370万 | 19.4 | 46.62 | 51.34 | 83 | 创识科技 | 2023-12-14 四 | 22.95 | 22.80 | 22.71 | 23.28 | 22.65 | -0.39% | 3.57% | 30422 | 6974万 | 19.35 | 46.5 | 51.2 | 84 | 创识科技 | 2023-12-13 三 | 23.31 | 23.36 | 22.80 | 23.36 | 22.77 | -2.40% | 3.52% | 30009 | 6917万 | 19.43 | 46.68 | 51.4 | 85 | 创识科技 | 2023-12-12 二 | 23.23 | 23.19 | 23.36 | 23.66 | 23.08 | 0.73% | 4.83% | 41137 | 9603万 | 19.9 | 47.83 | 52.67 | 86 | 创识科技 | 2023-12-11 一 | 22.39 | 22.56 | 23.19 | 23.21 | 22.10 | 2.79% | 5.15% | 43857 | 9938万 | 19.76 | 47.48 | 52.28 | 87 | 创识科技 | 2023-12-08 五 | 23.17 | 23.08 | 22.56 | 23.29 | 22.51 | -2.25% | 5.31% | 45243 | 10313万 | 19.22 | 46.19 | 50.86 | 88 | 创识科技 | 2023-12-07 四 | 22.78 | 22.76 | 23.08 | 23.23 | 22.66 | 1.41% | 5.19% | 44199 | 10163万 | 19.67 | 47.26 | 52.03 | 89 | 创识科技 | 2023-12-06 三 | 22.52 | 22.64 | 22.76 | 23.18 | 22.22 | 0.53% | 5.06% | 43098 | 9799万 | 19.39 | 46.6 | 51.31 | 90 | 创识科技 | 2023-12-05 二 | 23.43 | 23.59 | 22.64 | 23.60 | 22.64 | -4.03% | 4.82% | 41079 | 9426万 | 19.29 | 46.36 | 51.04 | 91 | 创识科技 | 2023-12-04 一 | 23.36 | 23.40 | 23.59 | 23.94 | 23.30 | 0.81% | 5.23% | 44531 | 10559万 | 20.1 | 48.3 | 53.18 | 92 | 创识科技 | 2023-12-01 五 | 22.80 | 22.75 | 23.40 | 23.46 | 22.55 | 2.86% | 4.94% | 42115 | 9747万 | 19.94 | 47.91 | 52.76 | 93 | 创识科技 | 2023-11-30 四 | 23.22 | 23.22 | 22.75 | 23.27 | 22.45 | -2.02% | 5.07% | 43212 | 9832万 | 19.38 | 46.58 | 51.29 | 94 | 创识科技 | 2023-11-29 三 | 23.83 | 23.92 | 23.22 | 23.88 | 23.14 | -2.93% | 8.32% | 70882 | 16588万 | 19.78 | 47.54 | 52.35 | 95 | 创识科技 | 2023-11-28 二 | 24.31 | 24.24 | 23.92 | 24.40 | 23.70 | -1.32% | 5.00% | 42591 | 10191万 | 20.38 | 48.98 | 53.93 | 96 | 创识科技 | 2023-11-27 一 | 23.58 | 23.57 | 24.24 | 24.46 | 23.56 | 2.84% | 7.08% | 60354 | 14493万 | 20.65 | 49.63 | 54.65 | 97 | 创识科技 | 2023-11-24 五 | 24.48 | 24.48 | 23.57 | 24.59 | 23.38 | -3.72% | 6.81% | 58037 | 13802万 | 20.08 | 48.26 | 53.14 | 98 | 创识科技 | 2023-11-23 四 | 24.45 | 24.64 | 24.48 | 24.58 | 23.87 | -0.65% | 6.73% | 57315 | 13900万 | 20.86 | 50.12 | 55.19 | 99 | 创识科技 | 2023-11-22 三 | 24.70 | 24.82 | 24.64 | 25.20 | 24.52 | -0.73% | 7.97% | 67920 | 16873万 | 20.99 | 50.45 | 55.55 | 100 | 创识科技 | 2023-11-21 二 | 24.95 | 24.78 | 24.82 | 25.38 | 24.69 | 0.16% | 11.92% | 101537 | 25424万 | 21.15 | 50.82 | 55.96 | 101 | 创识科技 | 2023-11-20 一 | 25.00 | 24.86 | 24.78 | 25.01 | 24.41 | -0.32% | 7.77% | 66229 | 16328万 | 21.11 | 50.74 | 55.87 | 102 | 创识科技 | 2023-11-17 五 | 25.02 | 25.22 | 24.86 | 25.28 | 24.64 | -1.43% | 8.98% | 76529 | 19039万 | 21.18 | 50.9 | 56.05 | 103 | 创识科技 | 2023-11-16 四 | 25.42 | 25.47 | 25.22 | 25.88 | 24.88 | -0.98% | 13.71% | 116777 | 29654万 | 21.49 | 51.64 | 56.86 | 104 | 创识科技 | 2023-11-15 三 | 25.30 | 25.01 | 25.47 | 27.00 | 25.29 | 1.84% | 25.82% | 220016 | 57172万 | 21.7 | 52.15 | 57.42 | 105 | 创识科技 | 2023-11-14 二 | 24.18 | 24.15 | 25.01 | 25.59 | 24.17 | 3.56% | 18.02% | 153532 | 38244万 | 21.31 | 51.21 | 56.39 | 106 | 创识科技 | 2023-11-13 一 | 23.36 | 23.20 | 24.15 | 24.21 | 23.33 | 4.09% | 11.67% | 99471 | 23813万 | 20.58 | 49.45 | 54.45 | 107 | 创识科技 | 2023-11-10 五 | 23.23 | 23.34 | 23.20 | 23.40 | 22.96 | -0.60% | 4.61% | 39298 | 9107万 | 19.77 | 47.5 | 52.31 | 108 | 创识科技 | 2023-11-09 四 | 23.59 | 23.51 | 23.34 | 23.80 | 23.17 | -0.72% | 6.51% | 55484 | 12996万 | 19.89 | 47.79 | 52.62 | 109 | 创识科技 | 2023-11-08 三 | 23.50 | 23.56 | 23.51 | 24.10 | 23.38 | -0.21% | 9.64% | 82146 | 19472万 | 20.03 | 48.14 | 53 | 110 | 创识科技 | 2023-11-07 二 | 22.94 | 22.99 | 23.56 | 23.71 | 22.79 | 2.48% | 8.21% | 69954 | 16329万 | 20.07 | 48.24 | 53.12 | 111 | 创识科技 | 2023-11-06 一 | 22.64 | 22.32 | 22.99 | 23.08 | 22.42 | 3.00% | 6.70% | 57086 | 13026万 | 19.59 | 47.07 | 51.83 | 112 | 创识科技 | 2023-11-03 五 | 22.05 | 22.05 | 22.32 | 22.45 | 22.03 | 1.22% | 4.62% | 39356 | 8786万 | 19.02 | 45.7 | 50.32 | 113 | 创识科技 | 2023-11-02 四 | 22.21 | 22.20 | 22.05 | 22.50 | 22.05 | -0.68% | 5.20% | 44308 | 9851万 | 18.79 | 45.15 | 49.71 | 114 | 创识科技 | 2023-11-01 三 | 21.89 | 21.90 | 22.20 | 22.21 | 21.79 | 1.37% | 5.13% | 43686 | 9621万 | 18.92 | 45.45 | 50.05 | 115 | 创识科技 | 2023-10-31 二 | 22.22 | 22.32 | 21.90 | 22.54 | 21.54 | -1.88% | 6.35% | 54093 | 11924万 | 18.66 | 44.84 | 49.37 | 116 | 创识科技 | 2023-10-30 一 | 21.22 | 21.44 | 22.32 | 22.40 | 21.18 | 4.10% | 8.05% | 68630 | 15076万 | 19.02 | 45.7 | 50.32 | 117 | 创识科技 | 2023-10-27 五 | 21.58 | 21.84 | 21.44 | 21.62 | 20.69 | -1.83% | 9.33% | 79481 | 16814万 | 18.27 | 43.9 | 48.34 | 118 | 创识科技 | 2023-10-26 四 | 21.74 | 21.94 | 21.84 | 22.26 | 21.50 | -0.46% | 7.03% | 59875 | 13119万 | 18.61 | 44.72 | 49.24 | 119 | 创识科技 | 2023-10-25 三 | 21.55 | 21.57 | 21.94 | 22.28 | 21.50 | 1.72% | 6.94% | 59153 | 12988万 | 18.69 | 44.92 | 46.7 | 120 | 创识科技 | 2023-10-24 二 | 21.20 | 21.08 | 21.57 | 21.70 | 20.46 | 2.32% | 8.23% | 70086 | 14915万 | 18.38 | 44.16 | 45.91 | 121 | 创识科技 | 2023-10-23 一 | 22.81 | 22.88 | 21.08 | 22.82 | 20.98 | -7.87% | 11.10% | 94575 | 20230万 | 17.96 | 43.16 | 44.87 | 122 | 创识科技 | 2023-10-20 五 | 24.52 | 24.79 | 22.88 | 24.78 | 22.75 | -7.70% | 12.82% | 109191 | 25528万 | 19.49 | 46.85 | 48.7 | 123 | 创识科技 | 2023-10-19 四 | 24.68 | 25.02 | 24.79 | 25.55 | 24.57 | -0.92% | 10.66% | 90820 | 22770万 | 21.12 | 50.76 | 52.76 | 124 | 创识科技 | 2023-10-18 三 | 25.60 | 26.18 | 25.02 | 25.60 | 24.68 | -4.43% | 15.00% | 127822 | 32148万 | 21.32 | 51.23 | 53.25 | 125 | 创识科技 | 2023-10-17 二 | 25.28 | 24.56 | 26.18 | 26.42 | 25.10 | 6.60% | 24.81% | 211381 | 54650万 | 22.31 | 53.6 | 55.72 | 126 | 创识科技 | 2023-10-16 一 | 24.25 | 24.23 | 24.56 | 24.59 | 23.91 | 1.36% | 9.90% | 84388 | 20582万 | 20.93 | 50.29 | 52.27 | 127 | 创识科技 | 2023-10-13 五 | 24.34 | 24.50 | 24.23 | 24.65 | 24.07 | -1.10% | 9.04% | 77001 | 18719万 | 20.65 | 49.61 | 51.57 | 128 | 创识科技 | 2023-10-12 四 | 25.00 | 24.72 | 24.50 | 25.19 | 24.31 | -0.89% | 10.09% | 85951 | 21066万 | 20.88 | 50.16 | 52.15 | 129 | 创识科技 | 2023-10-11 三 | 24.43 | 25.09 | 24.72 | 24.81 | 24.19 | -1.47% | 16.23% | 138321 | 33998万 | 21.06 | 50.61 | 52.61 | 130 | 创识科技 | 2023-10-10 二 | 23.45 | 23.05 | 25.09 | 25.56 | 23.30 | 8.85% | 26.09% | 222304 | 54201万 | 21.38 | 51.37 | 53.4 | 131 | 创识科技 | 2023-10-09 一 | 23.00 | 23.29 | 23.05 | 23.33 | 22.82 | -1.03% | 6.48% | 55177 | 12712万 | 19.64 | 47.19 | 49.06 | 132 | 创识科技 | 2023-09-28 四 | 22.87 | 22.78 | 23.29 | 23.55 | 22.87 | 2.24% | 8.14% | 69393 | 16147万 | 19.84 | 47.69 | 49.57 | 133 | 创识科技 | 2023-09-27 三 | 23.19 | 23.37 | 22.78 | 23.49 | 22.77 | -2.52% | 8.35% | 71119 | 16409万 | 19.41 | 46.64 | 48.49 | 134 | 创识科技 | 2023-09-26 二 | 23.23 | 23.38 | 23.37 | 23.60 | 23.14 | -0.04% | 7.81% | 66519 | 15583万 | 19.91 | 47.85 | 49.74 | 135 | 创识科技 | 2023-09-25 一 | 23.50 | 23.63 | 23.38 | 23.55 | 23.14 | -1.06% | 7.93% | 67534 | 15758万 | 19.92 | 47.87 | 49.76 | 136 | 创识科技 | 2023-09-22 五 | 22.90 | 23.00 | 23.63 | 23.70 | 22.83 | 2.74% | 9.43% | 80340 | 18786万 | 20.13 | 48.38 | 50.29 | 137 | 创识科技 | 2023-09-21 四 | 22.90 | 22.95 | 23.00 | 23.23 | 22.80 | 0.22% | 5.86% | 49933 | 11490万 | 19.6 | 47.09 | 48.95 | 138 | 创识科技 | 2023-09-20 三 | 23.23 | 23.42 | 22.95 | 23.44 | 22.91 | -2.01% | 7.82% | 66660 | 15413万 | 19.55 | 46.99 | 48.85 | 139 | 创识科技 | 2023-09-19 二 | 23.21 | 23.25 | 23.42 | 23.76 | 22.95 | 0.73% | 9.77% | 83245 | 19478万 | 19.96 | 47.95 | 49.85 | 140 | 创识科技 | 2023-09-18 一 | 22.77 | 22.88 | 23.25 | 23.37 | 22.54 | 1.62% | 10.48% | 89330 | 20611万 | 19.81 | 47.6 | 49.49 | 141 | 创识科技 | 2023-09-15 五 | 23.70 | 23.66 | 22.88 | 23.81 | 22.88 | -3.30% | 15.30% | 130334 | 30171万 | 19.49 | 46.85 | 48.7 | 142 | 创识科技 | 2023-09-14 四 | 25.56 | 25.98 | 23.66 | 25.98 | 23.61 | -8.93% | 24.80% | 211311 | 51650万 | 20.16 | 48.44 | 50.36 | 143 | 创识科技 | 2023-09-13 三 | 26.29 | 25.35 | 25.98 | 28.78 | 25.93 | 2.49% | 36.14% | 307943 | 83663万 | 22.14 | 53.19 | 55.3 | 144 | 创识科技 | 2023-09-12 二 | 24.65 | 24.27 | 25.35 | 25.78 | 24.41 | 4.45% | 23.46% | 199858 | 50273万 | 21.6 | 51.9 | 53.96 | 145 | 创识科技 | 2023-09-11 一 | 24.10 | 24.10 | 24.27 | 24.33 | 23.55 | 0.71% | 9.85% | 83886 | 20159万 | 20.68 | 49.69 | 51.66 | 146 | 创识科技 | 2023-09-08 五 | 24.25 | 24.25 | 24.10 | 24.37 | 23.30 | -0.62% | 13.97% | 119033 | 28376万 | 20.53 | 49.34 | 51.29 | 147 | 创识科技 | 2023-09-07 四 | 24.21 | 24.46 | 24.25 | 24.95 | 24.12 | -0.86% | 14.30% | 121843 | 29922万 | 20.66 | 49.65 | 51.61 | 148 | 创识科技 | 2023-09-06 三 | 24.15 | 24.30 | 24.46 | 24.60 | 23.63 | 0.66% | 15.70% | 133742 | 32364万 | 20.84 | 50.08 | 52.06 | 149 | 创识科技 | 2023-09-05 二 | 25.66 | 25.64 | 24.30 | 25.87 | 24.18 | -5.23% | 20.86% | 177699 | 44206万 | 20.7 | 49.75 | 51.72 | 150 | 创识科技 | 2023-09-04 一 | 26.22 | 26.61 | 25.64 | 26.55 | 25.36 | -3.65% | 21.48% | 183009 | 47063万 | 21.85 | 52.5 | 54.57 | 151 | 创识科技 | 2023-09-01 五 | 28.42 | 29.30 | 26.61 | 28.70 | 26.60 | -9.18% | 28.85% | 245801 | 67583万 | 22.67 | 54.48 | 56.64 | 152 | 创识科技 | 2023-08-31 四 | 27.12 | 27.77 | 29.30 | 30.50 | 27.00 | 5.51% | 41.72% | 355437 | 101426万 | 24.97 | 59.99 | 62.36 | 153 | 创识科技 | 2023-08-30 三 | 27.32 | 28.26 | 27.77 | 28.50 | 26.14 | -1.73% | 36.31% | 309370 | 84753万 | 23.66 | 56.86 | 59.11 | 154 | 创识科技 | 2023-08-29 二 | 26.60 | 28.02 | 28.26 | 29.33 | 26.11 | 0.86% | 44.84% | 382096 | 105256万 | 24.08 | 57.86 | 60.15 | 155 | 创识科技 | 2023-08-28 一 | 37.20 | 31.00 | 28.02 | 37.20 | 27.72 | -9.61% | 60.34% | 514122 | 169593万 | 23.87 | 57.37 | 59.64 | 156 | 创识科技 | 2023-08-25 五 | 28.00 | 26.63 | 31.00 | 31.96 | 27.33 | 16.41% | 58.43% | 497842 | 150406万 | 26.41 | 63.47 | 58.19 | 157 | 创识科技 | 2023-08-23 三 | 22.00 | 22.23 | 22.19 | 22.75 | 21.92 | -0.18% | 8.10% | 69037 | 15458万 | 18.91 | 45.43 | 41.65 | 158 | 创识科技 | 2023-08-22 二 | 21.10 | 21.04 | 22.23 | 22.54 | 21.10 | 5.66% | 9.87% | 84111 | 18436万 | 18.94 | 45.52 | 41.73 |
|
行情刷新 | 流通股东
|