| 股票名称 | 代码 600193 | 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 | *ST创兴 | 2025-11-17 一 | 4.20 | 4.22 | 4.22 | 4.23 | 4.13 | 0.00% | 1.65% | 70220 | 2934万 | 17.95 | 17.95 | -9.54 | | 2 | *ST创兴 | 2025-11-18 二 | 4.23 | 4.22 | 4.21 | 4.30 | 4.17 | -0.24% | 1.91% | 81085 | 3430万 | 17.91 | 17.91 | -9.51 | | 3 | *ST创兴 | 2025-11-19 三 | 4.24 | 4.21 | 4.14 | 4.24 | 4.12 | -1.66% | 1.91% | 81154 | 3375万 | 17.61 | 17.61 | -9.36 | | 4 | *ST创兴 | 2025-11-20 四 | 4.15 | 4.14 | 4.15 | 4.20 | 4.11 | 0.24% | 1.26% | 53642 | 2223万 | 17.65 | 17.65 | -9.38 | | 5 | *ST创兴 | 2025-11-21 五 | 4.13 | 4.15 | 3.96 | 4.13 | 3.94 | -4.58% | 2.64% | 112113 | 4506万 | 16.84 | 16.84 | -8.95 | | 6 | *ST创兴 | 2025-11-24 一 | 3.97 | 3.96 | 3.97 | 4.00 | 3.96 | 0.25% | 0.91% | 38610 | 1535万 | 16.89 | 16.89 | -8.97 | | 7 | *ST创兴 | 2025-11-25 二 | 3.77 | 3.97 | 3.77 | 3.80 | 3.77 | -5.04% | 2.15% | 91479 | 3450万 | 16.04 | 16.04 | -8.52 | | 8 | *ST创兴 | 2025-11-26 三 | 3.58 | 3.77 | 3.68 | 3.76 | 3.58 | -2.39% | 5.71% | 242842 | 8833万 | 15.65 | 15.65 | -8.32 | | 9 | *ST创兴 | 2025-11-27 四 | 3.86 | 3.68 | 3.86 | 3.86 | 3.86 | 4.89% | 0.34% | 14266 | 551万 | 16.42 | 16.42 | -8.43 | | 10 | *ST创兴 | 2025-11-28 五 | 3.96 | 3.86 | 4.05 | 4.05 | 3.89 | 4.92% | 4.23% | 179804 | 7184万 | 17.23 | 17.23 | -8.84 | | 11 | *ST创兴 | 2025-12-01 一 | 4.17 | 4.05 | 4.14 | 4.25 | 4.11 | 2.22% | 6.28% | 267298 | 11243万 | 17.61 | 17.61 | -9.04 | | 12 | *ST创兴 | 2025-12-02 二 | 4.14 | 4.14 | 4.15 | 4.24 | 4.10 | 0.24% | 3.12% | 132860 | 5535万 | 17.65 | 17.65 | -9.06 | | 13 | *ST创兴 | 2025-12-03 三 | 4.10 | 4.15 | 4.06 | 4.15 | 4.04 | -2.17% | 1.88% | 80047 | 3266万 | 17.27 | 17.27 | -8.86 | | 14 | *ST创兴 | 2025-12-04 四 | 4.07 | 4.06 | 3.98 | 4.08 | 3.93 | -1.97% | 1.46% | 62064 | 2476万 | 16.93 | 16.93 | -8.69 | | 15 | *ST创兴 | 2025-12-05 五 | 4.01 | 3.98 | 4.18 | 4.18 | 3.98 | 5.03% | 3.38% | 143706 | 5955万 | 17.78 | 17.78 | -9.12 | | 16 | *ST创兴 | 2025-12-08 一 | 4.18 | 4.18 | 4.18 | 4.26 | 4.13 | 0.00% | 2.73% | 116040 | 4868万 | 17.78 | 17.78 | -9.12 | | 17 | *ST创兴 | 2025-12-09 二 | 4.23 | 4.18 | 4.19 | 4.28 | 4.17 | 0.24% | 1.62% | 69031 | 2905万 | 17.82 | 17.82 | -9.15 | | 18 | *ST创兴 | 2025-12-10 三 | 4.19 | 4.19 | 4.16 | 4.19 | 4.13 | -0.72% | 1.36% | 57984 | 2409万 | 17.7 | 17.7 | -9.08 | | 19 | *ST创兴 | 2025-12-11 四 | 4.11 | 4.16 | 4.08 | 4.12 | 4.04 | -1.92% | 1.75% | 74363 | 3030万 | 17.36 | 17.36 | -8.91 | | 20 | *ST创兴 | 2025-12-12 五 | 4.06 | 4.08 | 4.05 | 4.13 | 3.92 | -0.74% | 2.04% | 86807 | 3495万 | 17.23 | 17.23 | -8.84 | | 21 | *ST创兴 | 2025-12-15 一 | 4.15 | 4.05 | 3.96 | 4.15 | 3.96 | -2.22% | 1.79% | 76058 | 3078万 | 16.84 | 16.84 | -8.64 | | 22 | *ST创兴 | 2025-12-16 二 | 3.93 | 3.96 | 3.85 | 3.98 | 3.80 | -2.78% | 1.83% | 77746 | 3012万 | 16.38 | 16.38 | -8.4 | | 23 | *ST创兴 | 2025-12-17 三 | 3.82 | 3.85 | 3.87 | 3.91 | 3.75 | 0.52% | 1.36% | 58052 | 2230万 | 16.46 | 16.46 | -8.45 | | 24 | *ST创兴 | 2025-12-18 四 | 3.84 | 3.87 | 3.81 | 3.91 | 3.79 | -1.55% | 1.31% | 55564 | 2134万 | 16.21 | 16.21 | -8.32 | | 25 | *ST创兴 | 2025-12-19 五 | 3.82 | 3.81 | 3.88 | 3.88 | 3.80 | 1.84% | 1.15% | 48948 | 1880万 | 16.5 | 16.5 | -8.47 | | 26 | *ST创兴 | 2025-12-22 一 | 3.88 | 3.88 | 3.84 | 3.91 | 3.84 | -1.03% | 1.40% | 59482 | 2306万 | 16.33 | 16.33 | -8.38 | | 27 | *ST创兴 | 2025-12-23 二 | 3.84 | 3.84 | 3.78 | 3.84 | 3.77 | -1.56% | 1.09% | 46482 | 1767万 | 16.08 | 16.08 | -8.25 | | 28 | *ST创兴 | 2025-12-24 三 | 3.80 | 3.78 | 3.97 | 3.97 | 3.80 | 5.03% | 1.10% | 46997 | 1847万 | 16.89 | 16.89 | -8.67 | | 29 | *ST创兴 | 2025-12-25 四 | 4.07 | 3.97 | 4.00 | 4.07 | 3.95 | 0.76% | 1.84% | 78130 | 3129万 | 17.01 | 17.01 | -8.73 | | 30 | *ST创兴 | 2025-12-26 五 | 4.00 | 4.00 | 4.08 | 4.13 | 4.00 | 2.00% | 1.56% | 66450 | 2706万 | 17.36 | 17.36 | -8.91 | | 31 | *ST创兴 | 2025-12-29 一 | 4.09 | 4.08 | 3.96 | 4.09 | 3.88 | -2.94% | 2.10% | 89464 | 3531万 | 16.84 | 16.84 | -8.64 | | 32 | *ST创兴 | 2025-12-30 二 | 3.94 | 3.96 | 3.83 | 3.98 | 3.82 | -3.28% | 2.05% | 87340 | 3383万 | 16.29 | 16.29 | -8.36 | | 33 | *ST创兴 | 2025-12-31 三 | 3.80 | 3.83 | 3.83 | 3.95 | 3.79 | 0.00% | 1.60% | 68005 | 2622万 | 16.29 | 16.29 | -8.36 | | 34 | *ST创兴 | 2026-01-05 一 | 3.85 | 3.83 | 3.84 | 3.89 | 3.81 | 0.26% | 1.15% | 48754 | 1868万 | 16.33 | 16.33 | -8.38 | | 35 | *ST创兴 | 2026-01-06 二 | 3.85 | 3.84 | 3.85 | 3.86 | 3.81 | 0.26% | 1.02% | 43601 | 1675万 | 16.38 | 16.38 | -8.4 | | 36 | *ST创兴 | 2026-01-07 三 | 3.86 | 3.85 | 3.84 | 3.87 | 3.83 | -0.26% | 0.92% | 38967 | 1501万 | 16.33 | 16.33 | -8.38 | | 37 | *ST创兴 | 2026-01-08 四 | 3.83 | 3.84 | 3.86 | 3.94 | 3.82 | 0.52% | 1.69% | 72085 | 2792万 | 16.42 | 16.42 | -8.43 | | 38 | *ST创兴 | 2026-01-09 五 | 3.84 | 3.86 | 3.89 | 3.90 | 3.84 | 0.78% | 1.42% | 60258 | 2331万 | 16.55 | 16.55 | -8.49 | | 39 | *ST创兴 | 2026-01-12 一 | 4.08 | 3.89 | 4.08 | 4.08 | 4.05 | 4.88% | 1.75% | 74401 | 3033万 | 17.36 | 17.36 | -8.91 | | 40 | *ST创兴 | 2026-01-13 二 | 4.13 | 4.08 | 4.16 | 4.28 | 4.10 | 1.96% | 4.58% | 194621 | 8191万 | 17.7 | 17.7 | -9.08 | | 41 | *ST创兴 | 2026-01-14 三 | 4.15 | 4.16 | 4.18 | 4.24 | 4.14 | 0.48% | 2.36% | 100360 | 4205万 | 17.78 | 17.78 | -9.12 | | 42 | *ST创兴 | 2026-01-15 四 | 4.15 | 4.18 | 4.26 | 4.30 | 4.15 | 1.91% | 2.02% | 85833 | 3643万 | 18.12 | 18.12 | -9.3 | | 43 | *ST创兴 | 2026-01-16 五 | 4.31 | 4.26 | 4.26 | 4.31 | 4.17 | 0.00% | 1.95% | 82759 | 3517万 | 18.12 | 18.12 | -9.3 | | 44 | *ST创兴 | 2026-01-19 一 | 4.21 | 4.26 | 4.30 | 4.32 | 4.17 | 0.94% | 2.18% | 92528 | 3919万 | 18.29 | 18.29 | -9.39 | | 45 | *ST创兴 | 2026-01-20 二 | 4.33 | 4.30 | 4.35 | 4.47 | 4.26 | 1.16% | 2.24% | 95306 | 4145万 | 18.5 | 18.5 | -9.5 | | 46 | *ST创兴 | 2026-01-21 三 | 4.32 | 4.35 | 4.57 | 4.57 | 4.32 | 5.06% | 2.36% | 100525 | 4531万 | 19.44 | 19.44 | -9.98 | | 47 | *ST创兴 | 2026-01-22 四 | 4.73 | 4.57 | 4.78 | 4.79 | 4.58 | 4.60% | 3.52% | 149540 | 7022万 | 20.33 | 20.33 | -10.43 | | 48 | *ST创兴 | 2026-01-23 五 | 4.78 | 4.78 | 4.67 | 4.78 | 4.58 | -2.30% | 3.40% | 144731 | 6730万 | 19.86 | 19.86 | -10.19 | | 49 | *ST创兴 | 2026-01-26 一 | 4.70 | 4.67 | 4.66 | 4.72 | 4.58 | -0.21% | 2.18% | 92597 | 4292万 | 19.82 | 19.82 | -10.17 | | 50 | *ST创兴 | 2026-01-27 二 | 4.62 | 4.66 | 4.69 | 4.80 | 4.59 | 0.64% | 1.82% | 77391 | 3620万 | 19.95 | 19.95 | -10.24 | | 51 | *ST创兴 | 2026-01-28 三 | 4.78 | 4.69 | 4.64 | 4.78 | 4.59 | -1.07% | 1.83% | 77908 | 3641万 | 19.74 | 19.74 | -10.13 | | 52 | *ST创兴 | 2026-01-29 四 | 4.58 | 4.64 | 4.41 | 4.74 | 4.41 | -4.96% | 4.35% | 185208 | 8423万 | 18.76 | 18.76 | -9.63 | | 53 | *ST创兴 | 2026-01-30 五 | 4.41 | 4.41 | 4.63 | 4.63 | 4.36 | 4.99% | 2.74% | 116598 | 5330万 | 19.69 | 19.69 | -10.11 | | 54 | *ST创兴 | 2026-02-02 一 | 4.75 | 4.63 | 4.40 | 4.75 | 4.40 | -4.97% | 3.92% | 166925 | 7539万 | 18.72 | 18.72 | -9.61 | | 55 | *ST创兴 | 2026-02-03 二 | 4.42 | 4.40 | 4.31 | 4.48 | 4.22 | -2.05% | 2.89% | 122850 | 5293万 | 18.33 | 18.33 | -9.41 | | 56 | *ST创兴 | 2026-02-04 三 | 4.30 | 4.31 | 4.35 | 4.39 | 4.25 | 0.93% | 1.29% | 54682 | 2369万 | 18.5 | 18.5 | -9.5 | | 57 | *ST创兴 | 2026-02-05 四 | 4.26 | 4.35 | 4.29 | 4.38 | 4.26 | -1.38% | 0.81% | 34482 | 1488万 | 18.25 | 18.25 | -9.36 | | 58 | *ST创兴 | 2026-02-06 五 | 4.26 | 4.29 | 4.28 | 4.33 | 4.24 | -0.23% | 1.13% | 48008 | 2057万 | 18.21 | 18.21 | -9.34 | | 59 | *ST创兴 | 2026-02-09 一 | 4.28 | 4.28 | 4.31 | 4.36 | 4.26 | 0.70% | 1.41% | 59907 | 2579万 | 18.33 | 18.33 | -9.41 | | 60 | *ST创兴 | 2026-02-10 二 | 4.31 | 4.31 | 4.25 | 4.31 | 4.23 | -1.39% | 1.09% | 46468 | 1979万 | 18.08 | 18.08 | -9.28 | | 61 | *ST创兴 | 2026-02-11 三 | 4.23 | 4.25 | 4.17 | 4.28 | 4.17 | -1.88% | 1.37% | 58428 | 2469万 | 17.74 | 17.74 | -9.1 | | 62 | *ST创兴 | 2026-02-12 四 | 4.15 | 4.17 | 4.15 | 4.20 | 4.11 | -0.48% | 1.14% | 48354 | 2008万 | 17.65 | 17.65 | -9.06 | | 63 | *ST创兴 | 2026-02-24 二 | 4.25 | 4.20 | 4.28 | 4.29 | 4.15 | 1.90% | 1.69% | 71976 | 3052万 | 18.21 | 18.21 | -9.34 | | 64 | *ST创兴 | 2026-02-25 三 | 4.28 | 4.28 | 4.34 | 4.39 | 4.28 | 1.40% | 1.30% | 55464 | 2407万 | 18.46 | 18.46 | -9.47 | | 65 | *ST创兴 | 2026-02-26 四 | 4.43 | 4.34 | 4.30 | 4.43 | 4.26 | -0.92% | 1.09% | 46550 | 2001万 | 18.29 | 18.29 | -9.39 | | 66 | *ST创兴 | 2026-02-27 五 | 4.32 | 4.30 | 4.34 | 4.34 | 4.28 | 0.93% | 1.06% | 45050 | 1942万 | 18.46 | 18.46 | -9.47 | | 67 | *ST创兴 | 2026-03-02 一 | 4.36 | 4.34 | 4.30 | 4.36 | 4.25 | -0.92% | 1.15% | 48771 | 2093万 | 18.29 | 18.29 | -9.39 | | 68 | *ST创兴 | 2026-03-03 二 | 4.29 | 4.30 | 4.25 | 4.48 | 4.21 | -1.16% | 1.74% | 74016 | 3197万 | 18.08 | 18.08 | -9.28 | | 69 | *ST创兴 | 2026-03-04 三 | 4.15 | 4.25 | 4.22 | 4.26 | 4.15 | -0.71% | 0.81% | 34601 | 1459万 | 17.95 | 17.95 | -9.21 | | 70 | *ST创兴 | 2026-03-05 四 | 4.27 | 4.22 | 4.24 | 4.27 | 4.19 | 0.47% | 0.85% | 36117 | 1524万 | 18.04 | 18.04 | -9.26 | | 71 | *ST创兴 | 2026-03-06 五 | 4.29 | 4.24 | 4.45 | 4.45 | 4.27 | 4.95% | 2.49% | 105943 | 4666万 | 18.93 | 18.93 | -9.71 | | 72 | *ST创兴 | 2026-03-09 一 | 4.43 | 4.45 | 4.50 | 4.54 | 4.40 | 1.12% | 2.04% | 86760 | 3886万 | 19.14 | 19.14 | -9.82 | | 73 | *ST创兴 | 2026-03-10 二 | 4.42 | 4.50 | 4.53 | 4.59 | 4.42 | 0.67% | 1.57% | 66636 | 3005万 | 19.27 | 19.27 | -9.89 | | 74 | *ST创兴 | 2026-03-11 三 | 4.51 | 4.53 | 4.58 | 4.66 | 4.51 | 1.10% | 1.55% | 65754 | 3013万 | 19.48 | 19.48 | -10 | | 75 | *ST创兴 | 2026-03-12 四 | 4.56 | 4.58 | 4.57 | 4.66 | 4.55 | -0.22% | 1.50% | 63792 | 2935万 | 19.44 | 19.44 | -9.98 | | 76 | *ST创兴 | 2026-03-13 五 | 4.52 | 4.57 | 4.59 | 4.61 | 4.47 | 0.44% | 1.21% | 51369 | 2330万 | 19.52 | 19.52 | -10.02 | | 77 | *ST创兴 | 2026-03-16 一 | 4.54 | 4.59 | 4.81 | 4.82 | 4.54 | 4.79% | 2.10% | 89303 | 4207万 | 20.46 | 20.46 | -10.5 | | 78 | *ST创兴 | 2026-03-17 二 | 4.82 | 4.81 | 4.71 | 4.98 | 4.68 | -2.08% | 3.38% | 143567 | 6939万 | 20.04 | 20.04 | -10.28 | | 79 | *ST创兴 | 2026-03-18 三 | 4.68 | 4.71 | 4.71 | 4.80 | 4.59 | 0.00% | 1.77% | 75234 | 3531万 | 20.04 | 20.04 | -10.28 | | 80 | *ST创兴 | 2026-03-19 四 | 4.71 | 4.71 | 4.80 | 4.87 | 4.66 | 1.91% | 1.85% | 78622 | 3757万 | 20.42 | 20.42 | -10.48 | | 81 | *ST创兴 | 2026-03-20 五 | 4.76 | 4.80 | 4.70 | 4.90 | 4.67 | -2.08% | 1.94% | 82428 | 3920万 | 19.99 | 19.99 | -10.26 |
|
行情刷新 | 流通股东
 |
