创业慧康(300451)股票行情
创业慧康(300451)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 | 6.25 | 6.20 | -0.08 | -1.27% | 6.19 | 6.31 | 425053 | 26514.73 | 2.78% | 0.00 |
| 2025-03-27 | 6.38 | 6.28 | -0.16 | -2.48% | 6.24 | 6.43 | 702782 | 44422.14 | 4.60% | 11.00 |
| 2025-03-26 | 6.57 | 6.44 | -0.22 | -3.30% | 6.42 | 6.67 | 701404 | 45638.89 | 4.59% | 22.00 |
| 2025-03-25 | 6.52 | 6.66 | 0.09 | 1.37% | 6.40 | 6.78 | 985566 | 64994.27 | 6.46% | 0.00 |
| 2025-03-24 | 6.80 | 6.57 | -0.11 | -1.65% | 6.40 | 6.86 | 943211 | 62481.82 | 6.18% | 7.00 |
| 2025-03-21 | 7.00 | 6.68 | -0.40 | -5.65% | 6.67 | 7.00 | 1147053 | 77788.20 | 7.51% | 79.00 |
| 2025-03-20 | 7.02 | 7.08 | 0.02 | 0.28% | 6.95 | 7.25 | 1087919 | 77397.09 | 7.13% | 20.00 |
| 2025-03-19 | 7.06 | 7.06 | -0.07 | -0.98% | 7.01 | 7.29 | 1104243 | 78927.51 | 7.23% | 11.00 |
| 2025-03-18 | 7.21 | 7.13 | -0.03 | -0.42% | 7.07 | 7.28 | 1073001 | 76742.05 | 7.03% | 81.00 |
| 2025-03-17 | 7.30 | 7.16 | -0.26 | -3.50% | 7.08 | 7.34 | 1580803 | 113683.75 | 10.35% | 288.00 |
| 2025-03-14 | 7.60 | 7.42 | -0.39 | -4.99% | 7.19 | 7.66 | 2002531 | 147969.59 | 13.12% | 216.00 |
| 2025-03-13 | 7.56 | 7.81 | 0.10 | 1.30% | 7.27 | 8.05 | 2705599 | 208762.38 | 17.72% | 289.00 |
| 2025-03-12 | 7.87 | 7.71 | 0.06 | 0.78% | 7.53 | 7.92 | 2615213 | 202451.36 | 17.13% | 142.00 |
| 2025-03-11 | 7.94 | 7.65 | -0.38 | -4.73% | 7.43 | 8.15 | 3766884 | 292542.78 | 24.67% | 65.00 |
| 2025-03-10 | 7.26 | 8.03 | 1.34 | 20.03% | 6.60 | 8.03 | 3943948 | 288701.00 | 25.83% | 14.00 |
| 2025-03-07 | 6.96 | 6.69 | -0.18 | -2.62% | 6.61 | 7.04 | 1626157 | 110854.09 | 10.65% | 263.00 |
| 2025-03-06 | 6.86 | 6.87 | 0.01 | 0.15% | 6.77 | 7.10 | 2519794 | 174443.72 | 16.50% | 133.00 |
| 2025-03-05 | 6.56 | 6.86 | -0.02 | -0.29% | 6.51 | 6.90 | 2619254 | 175716.89 | 17.16% | 121.00 |
| 2025-03-04 | 5.78 | 6.88 | 1.04 | 17.81% | 5.71 | 7.01 | 3615634 | 240230.34 | 23.68% | 439.00 |
| 2025-03-03 | 5.71 | 5.84 | 0.11 | 1.92% | 5.59 | 6.09 | 944855 | 55887.73 | 6.19% | 107.00 |
| 2025-02-28 | 6.03 | 5.73 | -0.36 | -5.91% | 5.68 | 6.12 | 892542 | 52289.69 | 5.85% | 77.00 |
| 2025-02-27 | 6.27 | 6.09 | -0.17 | -2.72% | 5.98 | 6.30 | 1076624 | 65798.46 | 7.05% | 10.00 |
| 2025-02-26 | 6.40 | 6.26 | -0.10 | -1.57% | 6.17 | 6.41 | 1151342 | 71733.15 | 7.54% | 16.00 |
| 2025-02-25 | 6.33 | 6.36 | -0.21 | -3.20% | 6.20 | 6.57 | 1504713 | 95904.55 | 9.86% | 73.00 |
| 2025-02-24 | 6.32 | 6.57 | 0.30 | 4.78% | 6.15 | 6.68 | 2173494 | 139189.38 | 14.24% | 150.00 |
| 2025-02-21 | 6.21 | 6.27 | 0.08 | 1.29% | 6.03 | 6.32 | 1740503 | 107689.74 | 11.40% | 97.00 |
| 2025-02-20 | 6.12 | 6.19 | 0.05 | 0.81% | 6.08 | 6.40 | 1801893 | 112300.21 | 11.80% | 16.00 |
| 2025-02-19 | 6.11 | 6.14 | 0.03 | 0.49% | 5.95 | 6.25 | 1917696 | 117433.87 | 12.56% | 146.00 |
| 2025-02-18 | 6.60 | 6.11 | -0.64 | -9.48% | 6.05 | 6.69 | 2725844 | 173035.25 | 17.85% | 104.00 |
| 2025-02-17 | 7.11 | 6.75 | -0.01 | -0.15% | 6.67 | 7.44 | 3759426 | 263540.00 | 24.62% | 157.00 |
| 2025-02-14 | 6.14 | 6.76 | 0.76 | 12.67% | 6.13 | 7.18 | 3683732 | 245754.22 | 24.13% | 80.00 |
| 2025-02-13 | 5.95 | 6.00 | 0.12 | 2.04% | 5.75 | 6.19 | 2320546 | 139159.69 | 15.20% | 57.00 |
| 2025-02-12 | 5.79 | 5.88 | 0.13 | 2.26% | 5.71 | 6.20 | 2735547 | 162334.16 | 17.92% | 67.99 |
| 2025-02-11 | 6.29 | 5.75 | -0.19 | -3.20% | 5.57 | 6.30 | 3379684 | 197672.39 | 22.14% | 35.00 |
| 2025-02-10 | 5.22 | 5.94 | 0.99 | 20.00% | 5.15 | 5.94 | 2544206 | 141896.98 | 16.66% | 279.00 |
| 2025-02-07 | 4.61 | 4.95 | 0.32 | 6.91% | 4.58 | 5.05 | 1504282 | 72947.59 | 9.85% | 0.00 |
| 2025-02-06 | 4.47 | 4.63 | 0.13 | 2.89% | 4.38 | 4.66 | 981698 | 44555.04 | 6.43% | 30.00 |
| 2025-02-05 | 4.20 | 4.50 | 0.44 | 10.84% | 4.16 | 4.69 | 1394400 | 62268.04 | 9.13% | 217.00 |
| 2025-01-27 | 4.19 | 4.06 | -0.08 | -1.93% | 4.06 | 4.21 | 380466 | 15637.85 | 2.49% | 10.00 |
| 2025-01-24 | 3.95 | 4.14 | 0.18 | 4.55% | 3.91 | 4.15 | 700867 | 28489.66 | 4.59% | 1.00 |
| 2025-01-23 | 4.02 | 3.96 | -0.22 | -5.26% | 3.96 | 4.16 | 880774 | 35690.31 | 5.77% | 1.00 |
| 2025-01-22 | 4.23 | 4.18 | -0.07 | -1.65% | 4.14 | 4.24 | 311447 | 12995.75 | 2.04% | 0.00 |
| 2025-01-21 | 4.34 | 4.25 | -0.07 | -1.62% | 4.20 | 4.37 | 347587 | 14812.52 | 2.28% | 0.00 |
| 2025-01-20 | 4.37 | 4.32 | 0.01 | 0.23% | 4.31 | 4.39 | 254952 | 11075.34 | 1.67% | 0.00 |
| 2025-01-17 | 4.31 | 4.31 | -0.02 | -0.46% | 4.28 | 4.36 | 270604 | 11681.53 | 1.77% | 0.00 |
| 2025-01-16 | 4.33 | 4.33 | 0.03 | 0.70% | 4.30 | 4.44 | 360368 | 15720.58 | 2.36% | 0.00 |
| 2025-01-15 | 4.36 | 4.30 | -0.03 | -0.69% | 4.25 | 4.37 | 361955 | 15558.65 | 2.37% | 0.00 |
| 2025-01-14 | 4.11 | 4.33 | 0.24 | 5.87% | 4.10 | 4.35 | 550971 | 23385.52 | 3.61% | 0.00 |
| 2025-01-13 | 4.04 | 4.09 | 0.01 | 0.25% | 3.96 | 4.14 | 357636 | 14539.45 | 2.34% | 0.00 |
| 2025-01-10 | 4.27 | 4.08 | -0.17 | -4.00% | 4.08 | 4.31 | 318341 | 13347.70 | 2.09% | 0.00 |
| 2025-01-09 | 4.17 | 4.25 | 0.04 | 0.95% | 4.17 | 4.33 | 396010 | 16895.17 | 2.59% | 0.00 |
| 2025-01-08 | 4.20 | 4.21 | -0.01 | -0.24% | 4.05 | 4.25 | 472503 | 19668.06 | 3.09% | 0.00 |
| 2025-01-07 | 4.16 | 4.22 | 0.06 | 1.44% | 4.13 | 4.22 | 351740 | 14715.01 | 2.30% | 0.00 |
| 2025-01-06 | 4.16 | 4.16 | -0.01 | -0.24% | 4.07 | 4.22 | 336164 | 13977.47 | 2.20% | 0.00 |
| 2025-01-03 | 4.39 | 4.17 | -0.19 | -4.36% | 4.16 | 4.41 | 404381 | 17256.45 | 2.65% | 160.00 |
| 2025-01-02 | 4.48 | 4.36 | -0.12 | -2.68% | 4.31 | 4.55 | 440950 | 19594.58 | 2.89% | 0.00 |
| 2024-12-31 | 4.75 | 4.48 | -0.23 | -4.88% | 4.48 | 4.78 | 449041 | 20660.00 | 2.94% | 0.00 |
| 2024-12-30 | 4.76 | 4.71 | -0.09 | -1.88% | 4.62 | 4.79 | 374604 | 17610.37 | 2.45% | 0.00 |
| 2024-12-27 | 4.76 | 4.80 | 0.04 | 0.84% | 4.72 | 4.88 | 394467 | 19022.16 | 2.58% | 0.00 |
| 2024-12-26 | 4.79 | 4.76 | -0.03 | -0.63% | 4.75 | 4.87 | 396723 | 19079.98 | 2.60% | 50.00 |
| 2024-12-25 | 4.87 | 4.79 | -0.08 | -1.64% | 4.72 | 4.91 | 404137 | 19396.63 | 2.65% | 0.00 |
| 2024-12-24 | 4.93 | 4.87 | 0.00 | 0.00% | 4.79 | 4.93 | 471866 | 22900.62 | 3.09% | 0.00 |
| 2024-12-23 | 5.27 | 4.87 | -0.40 | -7.59% | 4.86 | 5.27 | 874466 | 43762.05 | 5.73% | 0.00 |
| 2024-12-20 | 5.29 | 5.27 | -0.14 | -2.59% | 5.15 | 5.35 | 778121 | 40843.28 | 5.10% | 0.00 |
| 2024-12-19 | 5.25 | 5.41 | 0.07 | 1.31% | 5.23 | 5.42 | 562690 | 30059.00 | 3.69% | 19.00 |
| 2024-12-18 | 5.39 | 5.34 | -0.01 | -0.19% | 5.25 | 5.43 | 507723 | 27169.83 | 3.33% | 0.00 |
| 2024-12-17 | 5.66 | 5.35 | -0.35 | -6.14% | 5.32 | 5.68 | 1019435 | 55653.12 | 6.68% | 70.00 |
| 2024-12-16 | 5.49 | 5.70 | 0.22 | 4.01% | 5.47 | 5.92 | 1550594 | 88566.56 | 10.16% | 67.00 |
| 2024-12-13 | 5.55 | 5.48 | -0.13 | -2.32% | 5.46 | 5.63 | 581266 | 32200.07 | 3.81% | 29.00 |
| 2024-12-12 | 5.62 | 5.61 | 0.00 | 0.00% | 5.46 | 5.66 | 731448 | 40597.87 | 4.79% | 0.00 |
| 2024-12-11 | 5.60 | 5.61 | 0.00 | 0.00% | 5.56 | 5.65 | 588988 | 33003.60 | 3.86% | 0.00 |
| 2024-12-10 | 5.79 | 5.61 | 0.01 | 0.18% | 5.60 | 5.84 | 1023683 | 58549.28 | 6.71% | 91.00 |
| 2024-12-09 | 5.75 | 5.60 | -0.07 | -1.23% | 5.52 | 5.85 | 769031 | 43624.64 | 5.04% | 12.00 |
| 2024-12-06 | 5.63 | 5.67 | 0.08 | 1.43% | 5.47 | 5.74 | 830134 | 46751.27 | 5.44% | 0.00 |
| 2024-12-05 | 5.44 | 5.59 | 0.16 | 2.95% | 5.42 | 5.64 | 613202 | 34085.02 | 4.02% | 53.00 |
| 2024-12-04 | 5.55 | 5.43 | -0.18 | -3.21% | 5.40 | 5.67 | 740451 | 40854.31 | 4.85% | 0.00 |
| 2024-12-03 | 5.62 | 5.61 | -0.04 | -0.71% | 5.45 | 5.63 | 779708 | 43181.20 | 5.11% | 0.00 |
| 2024-12-02 | 5.60 | 5.65 | 0.30 | 5.61% | 5.50 | 5.80 | 1343187 | 76301.93 | 8.80% | 40.00 |
| 2024-11-29 | 5.20 | 5.35 | 0.13 | 2.49% | 5.18 | 5.44 | 709251 | 37734.52 | 4.65% | 0.00 |
| 2024-11-28 | 5.28 | 5.22 | -0.06 | -1.14% | 5.20 | 5.45 | 727942 | 38786.74 | 4.77% | 0.00 |
深证大盘股票行情在线 K线走势图
