创元科技(000551)股票行情
创元科技(000551)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 13.21 | 13.40 | 0.26 | 1.98% | 13.16 | 13.80 | 125272 | 16897.59 | 2.59% |
| 2026-03-24 | 12.89 | 13.14 | 0.55 | 4.37% | 12.68 | 13.15 | 93929 | 12110.08 | 1.94% |
| 2026-03-23 | 12.92 | 12.59 | -0.74 | -5.55% | 12.51 | 13.31 | 126474 | 16288.22 | 2.61% |
| 2026-03-20 | 13.60 | 13.33 | -0.23 | -1.70% | 13.31 | 13.76 | 78470 | 10606.44 | 1.62% |
| 2026-03-19 | 13.80 | 13.56 | -0.38 | -2.73% | 13.50 | 13.80 | 85109 | 11604.42 | 1.76% |
| 2026-03-18 | 13.90 | 13.94 | 0.08 | 0.58% | 13.74 | 13.98 | 74887 | 10388.67 | 1.55% |
| 2026-03-17 | 14.01 | 13.86 | -0.14 | -1.00% | 13.83 | 14.35 | 110897 | 15580.80 | 2.30% |
| 2026-03-16 | 14.16 | 14.00 | -0.15 | -1.06% | 13.72 | 14.17 | 104579 | 14540.32 | 2.17% |
| 2026-03-13 | 14.17 | 14.15 | -0.13 | -0.91% | 14.06 | 14.52 | 88271 | 12589.37 | 1.83% |
| 2026-03-12 | 14.50 | 14.28 | -0.29 | -1.99% | 14.19 | 14.55 | 88860 | 12732.61 | 1.84% |
| 2026-03-11 | 14.73 | 14.57 | -0.15 | -1.02% | 14.49 | 14.88 | 85241 | 12474.20 | 1.76% |
| 2026-03-10 | 14.50 | 14.72 | 0.34 | 2.36% | 14.50 | 14.75 | 89285 | 13105.75 | 1.85% |
| 2026-03-09 | 14.30 | 14.38 | -0.19 | -1.30% | 14.03 | 14.45 | 107216 | 15281.33 | 2.22% |
| 2026-03-06 | 14.26 | 14.57 | 0.20 | 1.39% | 14.26 | 14.74 | 106480 | 15521.03 | 2.20% |
| 2026-03-05 | 14.19 | 14.37 | 0.49 | 3.53% | 14.19 | 14.57 | 155022 | 22275.39 | 3.21% |
| 2026-03-04 | 13.72 | 13.88 | -0.12 | -0.86% | 13.72 | 14.17 | 120778 | 16846.92 | 2.50% |
| 2026-03-03 | 15.00 | 14.00 | -0.80 | -5.41% | 13.93 | 15.12 | 213210 | 30666.13 | 4.41% |
| 2026-03-02 | 15.00 | 14.80 | -0.56 | -3.65% | 14.73 | 15.28 | 171659 | 25623.76 | 3.55% |
| 2026-02-27 | 15.30 | 15.36 | -0.09 | -0.58% | 15.19 | 15.40 | 123434 | 18898.88 | 2.56% |
| 2026-02-26 | 15.41 | 15.45 | 0.06 | 0.39% | 15.26 | 15.48 | 160376 | 24685.10 | 3.32% |
| 2026-02-25 | 15.17 | 15.39 | 0.20 | 1.32% | 15.16 | 15.48 | 160246 | 24640.20 | 3.32% |
| 2026-02-24 | 14.99 | 15.19 | 0.31 | 2.08% | 14.99 | 15.36 | 125245 | 19055.72 | 2.59% |
| 2026-02-13 | 14.98 | 14.88 | -0.11 | -0.73% | 14.88 | 15.25 | 88698 | 13333.60 | 1.84% |
| 2026-02-12 | 14.91 | 14.99 | 0.09 | 0.60% | 14.81 | 15.22 | 106801 | 16078.65 | 2.21% |
| 2026-02-11 | 15.23 | 14.90 | -0.35 | -2.30% | 14.88 | 15.29 | 123505 | 18590.46 | 2.56% |
| 2026-02-10 | 15.32 | 15.25 | -0.01 | -0.07% | 15.10 | 15.61 | 150377 | 22997.72 | 3.11% |
| 2026-02-09 | 15.20 | 15.26 | 0.23 | 1.53% | 15.16 | 15.45 | 171128 | 26176.66 | 3.54% |
| 2026-02-06 | 15.05 | 15.03 | -0.26 | -1.70% | 14.82 | 15.36 | 169943 | 25659.88 | 3.52% |
| 2026-02-05 | 15.32 | 15.29 | -0.19 | -1.23% | 15.13 | 15.64 | 167417 | 25684.22 | 3.47% |
| 2026-02-04 | 14.82 | 15.48 | 0.56 | 3.75% | 14.78 | 15.99 | 347611 | 53929.09 | 7.20% |
| 2026-02-03 | 14.60 | 14.92 | 0.41 | 2.83% | 14.57 | 14.93 | 142584 | 21129.08 | 2.95% |
| 2026-02-02 | 14.56 | 14.51 | -0.17 | -1.16% | 14.49 | 14.88 | 156723 | 23030.48 | 3.24% |
| 2026-01-30 | 14.50 | 14.68 | 0.18 | 1.24% | 14.37 | 15.08 | 212233 | 31206.55 | 4.39% |
| 2026-01-29 | 14.82 | 14.50 | -0.35 | -2.36% | 14.50 | 15.09 | 237837 | 35082.54 | 4.92% |
| 2026-01-28 | 15.35 | 14.85 | -0.67 | -4.32% | 14.85 | 15.44 | 313042 | 47233.27 | 6.48% |
| 2026-01-27 | 15.15 | 15.52 | 0.28 | 1.84% | 14.83 | 15.79 | 355408 | 54793.97 | 7.36% |
| 2026-01-26 | 15.80 | 15.24 | -0.74 | -4.63% | 15.10 | 15.88 | 366312 | 56605.12 | 7.58% |
| 2026-01-23 | 15.90 | 15.98 | -0.02 | -0.13% | 15.56 | 16.08 | 480928 | 76130.01 | 9.96% |
| 2026-01-22 | 15.30 | 16.00 | 0.76 | 4.99% | 15.13 | 16.07 | 616331 | 96726.46 | 12.76% |
| 2026-01-21 | 15.00 | 15.24 | -0.13 | -0.85% | 14.71 | 15.77 | 347218 | 52674.04 | 7.19% |
| 2026-01-20 | 15.64 | 15.37 | -0.41 | -2.60% | 15.05 | 15.99 | 451815 | 69808.16 | 9.35% |
| 2026-01-19 | 15.89 | 15.78 | -0.19 | -1.19% | 15.66 | 16.30 | 531235 | 84378.39 | 11.00% |
| 2026-01-16 | 15.36 | 15.97 | 0.83 | 5.48% | 15.25 | 16.16 | 716113 | 112994.07 | 14.83% |
| 2026-01-15 | 15.30 | 15.14 | -0.46 | -2.95% | 14.98 | 15.69 | 456759 | 69790.91 | 9.46% |
| 2026-01-14 | 14.27 | 15.60 | 1.32 | 9.24% | 14.21 | 15.71 | 811332 | 122598.14 | 16.80% |
| 2026-01-13 | 15.15 | 14.28 | -1.14 | -7.39% | 14.25 | 15.23 | 544632 | 79417.56 | 11.28% |
| 2026-01-12 | 14.79 | 15.42 | 0.52 | 3.49% | 14.79 | 15.68 | 660919 | 101073.83 | 13.68% |
| 2026-01-09 | 14.88 | 14.90 | -0.03 | -0.20% | 14.73 | 15.40 | 575312 | 86630.65 | 11.91% |
| 2026-01-08 | 14.61 | 14.93 | 0.34 | 2.33% | 14.48 | 15.04 | 502921 | 74393.55 | 10.41% |
| 2026-01-07 | 15.26 | 14.59 | -0.58 | -3.82% | 14.55 | 15.28 | 578005 | 85634.52 | 11.97% |
| 2026-01-06 | 14.50 | 15.17 | 0.45 | 3.06% | 14.47 | 15.28 | 692944 | 103111.65 | 14.35% |
| 2026-01-05 | 14.44 | 14.72 | 0.02 | 0.14% | 14.40 | 15.10 | 714916 | 105316.41 | 14.80% |
| 2025-12-31 | 14.30 | 14.70 | 0.55 | 3.89% | 13.53 | 15.14 | 1019974 | 145126.12 | 21.12% |
| 2025-12-30 | 14.00 | 14.15 | -1.12 | -7.33% | 13.75 | 15.00 | 1039850 | 147070.36 | 21.53% |
| 2025-12-29 | 15.80 | 15.27 | -1.70 | -10.02% | 15.27 | 16.26 | 509099 | 79115.65 | 10.54% |
| 2025-12-26 | 17.66 | 16.97 | 0.29 | 1.74% | 16.21 | 18.35 | 1500103 | 257681.77 | 31.06% |
| 2025-12-25 | 15.18 | 16.68 | 1.52 | 10.03% | 15.16 | 16.68 | 1322426 | 216604.06 | 27.38% |
| 2025-12-24 | 15.16 | 15.16 | 1.38 | 10.01% | 15.16 | 15.16 | 101326 | 15360.96 | 2.10% |
| 2025-12-23 | 12.79 | 13.78 | 1.25 | 9.98% | 12.79 | 13.78 | 636542 | 85726.92 | 13.18% |
| 2025-12-22 | 11.40 | 12.53 | 1.14 | 10.01% | 11.40 | 12.53 | 685330 | 84150.69 | 14.19% |
| 2025-12-19 | 11.27 | 11.39 | 0.13 | 1.15% | 11.24 | 11.44 | 60520 | 6890.57 | 1.25% |
| 2025-12-18 | 11.09 | 11.26 | 0.09 | 0.81% | 11.06 | 11.45 | 73407 | 8313.86 | 1.52% |
| 2025-12-17 | 11.31 | 11.17 | -0.18 | -1.59% | 10.92 | 11.38 | 111124 | 12337.26 | 2.30% |
| 2025-12-16 | 11.63 | 11.35 | -0.26 | -2.24% | 11.25 | 11.63 | 96530 | 10957.87 | 2.00% |
| 2025-12-15 | 11.50 | 11.61 | 0.11 | 0.96% | 11.45 | 11.75 | 152573 | 17759.01 | 3.16% |
| 2025-12-12 | 11.00 | 11.50 | 0.40 | 3.60% | 11.00 | 11.52 | 167683 | 19109.22 | 3.47% |
| 2025-12-11 | 11.07 | 11.10 | 0.03 | 0.27% | 11.06 | 11.26 | 107086 | 11960.86 | 2.22% |
| 2025-12-10 | 11.07 | 11.07 | 0.00 | 0.00% | 10.97 | 11.10 | 40534 | 4473.44 | 0.84% |
| 2025-12-09 | 11.12 | 11.07 | -0.10 | -0.90% | 11.02 | 11.18 | 59667 | 6613.80 | 1.24% |
| 2025-12-08 | 11.15 | 11.17 | 0.02 | 0.18% | 11.14 | 11.29 | 70053 | 7846.69 | 1.45% |
| 2025-12-05 | 10.99 | 11.15 | 0.10 | 0.90% | 10.95 | 11.17 | 65781 | 7293.78 | 1.36% |
| 2025-12-04 | 10.96 | 11.05 | -0.01 | -0.09% | 10.90 | 11.18 | 80419 | 8870.01 | 1.67% |
| 2025-12-03 | 10.92 | 11.06 | 0.14 | 1.28% | 10.83 | 11.43 | 115542 | 12826.47 | 2.39% |
| 2025-12-02 | 10.76 | 10.92 | 0.14 | 1.30% | 10.69 | 10.97 | 57023 | 6171.65 | 1.18% |
| 2025-12-01 | 10.81 | 10.78 | -0.03 | -0.28% | 10.76 | 10.85 | 51984 | 5617.96 | 1.08% |
| 2025-11-28 | 10.68 | 10.81 | 0.12 | 1.12% | 10.65 | 10.82 | 35428 | 3810.16 | 0.73% |
| 2025-11-27 | 10.59 | 10.69 | 0.10 | 0.94% | 10.59 | 10.78 | 43763 | 4683.41 | 0.91% |
| 2025-11-26 | 10.78 | 10.59 | -0.15 | -1.40% | 10.57 | 10.81 | 42511 | 4540.18 | 0.88% |
| 2025-11-25 | 10.69 | 10.74 | 0.07 | 0.66% | 10.66 | 10.81 | 36077 | 3877.70 | 0.75% |
| 2025-11-24 | 10.69 | 10.67 | 0.03 | 0.28% | 10.58 | 10.72 | 38300 | 4079.04 | 0.79% |
深证大盘股票行情在线 K线走势图
创元科技(000551)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
