国创高新(002377)股票行情
国创高新(002377)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 |
|---|
| 2025-03-28 | 2.77 | 2.72 | -0.06 | -2.16% | 2.70 | 2.78 | 142083 | 3884.85 | 1.57% |
| 2025-03-27 | 2.84 | 2.78 | -0.05 | -1.77% | 2.77 | 2.85 | 164901 | 4597.11 | 1.82% |
| 2025-03-26 | 2.80 | 2.83 | 0.03 | 1.07% | 2.78 | 2.85 | 189818 | 5364.07 | 2.09% |
| 2025-03-25 | 2.85 | 2.80 | -0.04 | -1.41% | 2.77 | 2.85 | 155656 | 4355.55 | 1.72% |
| 2025-03-24 | 2.92 | 2.84 | -0.07 | -2.41% | 2.78 | 2.93 | 279399 | 7962.41 | 3.08% |
| 2025-03-21 | 2.89 | 2.91 | 0.02 | 0.69% | 2.86 | 3.01 | 375722 | 11063.89 | 4.14% |
| 2025-03-20 | 2.89 | 2.89 | 0.00 | 0.00% | 2.86 | 2.94 | 246281 | 7130.58 | 2.72% |
| 2025-03-19 | 2.91 | 2.89 | -0.03 | -1.03% | 2.88 | 2.95 | 165442 | 4804.40 | 1.82% |
| 2025-03-18 | 2.93 | 2.92 | 0.01 | 0.34% | 2.88 | 2.94 | 188669 | 5477.75 | 2.08% |
| 2025-03-17 | 2.96 | 2.91 | -0.04 | -1.36% | 2.90 | 2.98 | 327819 | 9642.07 | 3.62% |
| 2025-03-14 | 2.93 | 2.95 | 0.04 | 1.37% | 2.89 | 2.99 | 267546 | 7849.38 | 2.95% |
| 2025-03-13 | 2.97 | 2.91 | -0.04 | -1.36% | 2.86 | 3.00 | 419374 | 12264.18 | 4.63% |
| 2025-03-12 | 3.08 | 2.95 | -0.05 | -1.67% | 2.91 | 3.15 | 764238 | 23215.09 | 8.43% |
| 2025-03-11 | 2.71 | 3.00 | 0.27 | 9.89% | 2.69 | 3.00 | 728088 | 21145.05 | 8.03% |
| 2025-03-10 | 2.73 | 2.73 | 0.01 | 0.37% | 2.71 | 2.77 | 146671 | 4014.12 | 1.62% |
| 2025-03-07 | 2.77 | 2.72 | -0.05 | -1.81% | 2.71 | 2.77 | 159951 | 4375.48 | 1.76% |
| 2025-03-06 | 2.74 | 2.77 | 0.03 | 1.09% | 2.72 | 2.80 | 160141 | 4441.40 | 1.77% |
| 2025-03-05 | 2.76 | 2.74 | -0.03 | -1.08% | 2.70 | 2.76 | 140611 | 3828.93 | 1.55% |
| 2025-03-04 | 2.79 | 2.77 | -0.01 | -0.36% | 2.72 | 2.79 | 156904 | 4308.51 | 1.73% |
| 2025-03-03 | 2.77 | 2.78 | 0.01 | 0.36% | 2.75 | 2.85 | 194676 | 5447.39 | 2.15% |
| 2025-02-28 | 2.87 | 2.77 | -0.07 | -2.46% | 2.77 | 2.87 | 221521 | 6219.35 | 2.44% |
| 2025-02-27 | 2.84 | 2.84 | -0.01 | -0.35% | 2.81 | 2.92 | 201236 | 5732.15 | 2.22% |
| 2025-02-26 | 2.85 | 2.85 | 0.00 | 0.00% | 2.82 | 2.88 | 159021 | 4515.91 | 1.75% |
| 2025-02-25 | 2.85 | 2.85 | -0.02 | -0.70% | 2.83 | 2.89 | 202529 | 5789.99 | 2.23% |
| 2025-02-24 | 2.93 | 2.87 | -0.06 | -2.05% | 2.84 | 2.94 | 293845 | 8443.52 | 3.24% |
| 2025-02-21 | 2.90 | 2.93 | 0.05 | 1.74% | 2.87 | 3.02 | 349762 | 10300.32 | 3.86% |
| 2025-02-20 | 2.91 | 2.88 | -0.03 | -1.03% | 2.88 | 2.96 | 156172 | 4541.37 | 1.72% |
| 2025-02-19 | 2.92 | 2.91 | 0.00 | 0.00% | 2.88 | 2.93 | 153738 | 4459.03 | 1.70% |
| 2025-02-18 | 3.03 | 2.91 | -0.14 | -4.59% | 2.90 | 3.04 | 255235 | 7546.66 | 2.81% |
| 2025-02-17 | 2.90 | 3.05 | 0.16 | 5.54% | 2.81 | 3.06 | 469150 | 13817.76 | 5.17% |
| 2025-02-14 | 2.97 | 2.89 | -0.10 | -3.34% | 2.87 | 2.99 | 234202 | 6825.72 | 2.58% |
| 2025-02-13 | 3.04 | 2.99 | -0.05 | -1.64% | 2.98 | 3.06 | 205475 | 6184.30 | 2.27% |
| 2025-02-12 | 3.05 | 3.04 | 0.01 | 0.33% | 3.00 | 3.07 | 179946 | 5452.54 | 1.98% |
| 2025-02-11 | 3.10 | 3.03 | -0.07 | -2.26% | 3.02 | 3.11 | 224439 | 6821.19 | 2.48% |
| 2025-02-10 | 3.09 | 3.10 | 0.01 | 0.32% | 3.07 | 3.13 | 224015 | 6921.84 | 2.47% |
| 2025-02-07 | 3.15 | 3.09 | -0.08 | -2.52% | 3.06 | 3.18 | 414946 | 12883.15 | 4.58% |
| 2025-02-06 | 3.09 | 3.17 | 0.11 | 3.59% | 3.05 | 3.18 | 311520 | 9736.89 | 3.44% |
| 2025-02-05 | 3.02 | 3.06 | 0.05 | 1.66% | 3.01 | 3.09 | 130487 | 3994.60 | 1.44% |
| 2025-01-27 | 3.08 | 3.01 | -0.06 | -1.95% | 2.97 | 3.13 | 154626 | 4689.64 | 1.71% |
| 2025-01-24 | 3.07 | 3.07 | 0.00 | 0.00% | 3.00 | 3.09 | 139283 | 4264.70 | 1.54% |
| 2025-01-23 | 3.09 | 3.07 | 0.02 | 0.66% | 3.06 | 3.22 | 209828 | 6571.30 | 2.31% |
| 2025-01-22 | 3.14 | 3.05 | -0.11 | -3.48% | 3.03 | 3.15 | 186699 | 5755.91 | 2.06% |
| 2025-01-21 | 3.21 | 3.16 | -0.05 | -1.56% | 3.13 | 3.33 | 280404 | 8953.36 | 3.09% |
| 2025-01-20 | 3.18 | 3.21 | 0.07 | 2.23% | 3.13 | 3.23 | 185405 | 5906.93 | 2.04% |
| 2025-01-17 | 3.17 | 3.14 | -0.04 | -1.26% | 3.12 | 3.22 | 231343 | 7306.66 | 2.55% |
| 2025-01-16 | 3.08 | 3.18 | 0.11 | 3.58% | 3.07 | 3.26 | 347244 | 11101.28 | 3.83% |
| 2025-01-15 | 2.97 | 3.07 | 0.08 | 2.68% | 2.95 | 3.12 | 365775 | 11206.16 | 4.03% |
| 2025-01-14 | 2.88 | 2.99 | 0.12 | 4.18% | 2.87 | 3.00 | 269766 | 7943.42 | 2.98% |
| 2025-01-13 | 2.92 | 2.87 | -0.05 | -1.71% | 2.82 | 2.93 | 239036 | 6864.16 | 2.64% |
| 2025-01-10 | 2.91 | 2.92 | 0.01 | 0.34% | 2.85 | 3.02 | 348953 | 10219.32 | 3.85% |
| 2025-01-09 | 2.88 | 2.91 | 0.03 | 1.04% | 2.83 | 2.95 | 224275 | 6486.12 | 2.47% |
| 2025-01-08 | 2.94 | 2.88 | -0.06 | -2.04% | 2.80 | 2.97 | 252677 | 7285.87 | 2.79% |
| 2025-01-07 | 2.87 | 2.94 | 0.10 | 3.52% | 2.80 | 2.94 | 298424 | 8590.42 | 3.29% |
| 2025-01-06 | 2.88 | 2.84 | -0.06 | -2.07% | 2.76 | 3.03 | 479261 | 13863.37 | 5.29% |
| 2025-01-03 | 3.18 | 2.90 | -0.28 | -8.81% | 2.88 | 3.22 | 471843 | 14147.31 | 5.20% |
| 2025-01-02 | 3.33 | 3.18 | -0.13 | -3.93% | 3.10 | 3.35 | 357443 | 11550.35 | 3.94% |
| 2024-12-31 | 3.51 | 3.31 | -0.20 | -5.70% | 3.28 | 3.53 | 428367 | 14527.14 | 4.72% |
| 2024-12-30 | 3.41 | 3.51 | 0.12 | 3.54% | 3.27 | 3.65 | 674148 | 23542.34 | 7.44% |
| 2024-12-27 | 3.33 | 3.39 | 0.04 | 1.19% | 3.29 | 3.49 | 361695 | 12354.22 | 3.99% |
| 2024-12-26 | 3.33 | 3.35 | 0.01 | 0.30% | 3.30 | 3.52 | 412823 | 13996.57 | 4.55% |
| 2024-12-25 | 3.55 | 3.34 | -0.16 | -4.57% | 3.22 | 3.56 | 540622 | 18076.51 | 5.96% |
| 2024-12-24 | 3.55 | 3.50 | -0.07 | -1.96% | 3.40 | 3.68 | 641014 | 22542.24 | 7.07% |
| 2024-12-23 | 3.70 | 3.57 | -0.16 | -4.29% | 3.50 | 3.99 | 1116743 | 41412.06 | 12.32% |
| 2024-12-20 | 3.40 | 3.73 | 0.34 | 10.03% | 3.39 | 3.73 | 436017 | 15868.79 | 4.81% |
| 2024-12-19 | 3.50 | 3.39 | -0.14 | -3.97% | 3.37 | 3.56 | 359911 | 12301.70 | 3.97% |
| 2024-12-18 | 3.54 | 3.53 | -0.01 | -0.28% | 3.40 | 3.61 | 338223 | 11889.80 | 3.73% |
| 2024-12-17 | 3.75 | 3.54 | -0.23 | -6.10% | 3.52 | 3.78 | 622864 | 22516.40 | 6.87% |
| 2024-12-16 | 3.69 | 3.77 | 0.11 | 3.01% | 3.56 | 3.90 | 764525 | 28553.50 | 8.43% |
| 2024-12-13 | 3.62 | 3.66 | 0.04 | 1.10% | 3.55 | 3.76 | 620435 | 22650.74 | 6.84% |
| 2024-12-12 | 3.44 | 3.62 | 0.16 | 4.62% | 3.44 | 3.70 | 713915 | 25654.31 | 7.87% |
| 2024-12-11 | 3.27 | 3.46 | 0.16 | 4.85% | 3.26 | 3.48 | 488202 | 16560.54 | 5.38% |
| 2024-12-10 | 3.48 | 3.30 | -0.06 | -1.79% | 3.27 | 3.48 | 429674 | 14357.89 | 4.74% |
| 2024-12-09 | 3.42 | 3.36 | -0.08 | -2.33% | 3.33 | 3.48 | 492054 | 16710.39 | 5.43% |
| 2024-12-06 | 3.45 | 3.44 | -0.04 | -1.15% | 3.42 | 3.56 | 486268 | 16883.52 | 5.36% |
| 2024-12-05 | 3.27 | 3.48 | 0.18 | 5.45% | 3.24 | 3.55 | 649276 | 22448.86 | 7.16% |
| 2024-12-04 | 3.41 | 3.30 | -0.14 | -4.07% | 3.24 | 3.44 | 585704 | 19299.06 | 6.46% |
| 2024-12-03 | 3.38 | 3.44 | 0.06 | 1.78% | 3.32 | 3.47 | 523076 | 17806.00 | 5.77% |
| 2024-12-02 | 3.25 | 3.38 | 0.13 | 4.00% | 3.18 | 3.39 | 602581 | 19912.46 | 6.65% |
| 2024-11-29 | 3.22 | 3.25 | 0.03 | 0.93% | 3.17 | 3.33 | 560185 | 18138.04 | 6.18% |
| 2024-11-28 | 3.04 | 3.22 | 0.18 | 5.92% | 3.01 | 3.28 | 772773 | 24714.94 | 8.52% |
深证大盘股票行情在线 K线走势图
