创识科技(300941)股票行情
创识科技(300941)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 |
|---|
| 2025-04-08 | 17.40 | 17.88 | 0.52 | 3.00% | 17.36 | 18.42 | 57541 | 10243.17 | 4.74% | 0.00 |
| 2025-04-07 | 19.84 | 17.36 | -4.34 | -20.00% | 17.36 | 20.36 | 64534 | 11932.76 | 5.32% | 0.00 |
| 2025-04-03 | 21.80 | 21.70 | -0.34 | -1.54% | 21.42 | 22.13 | 25016 | 5443.83 | 2.06% | 0.00 |
| 2025-04-02 | 22.20 | 22.04 | -0.08 | -0.36% | 21.99 | 22.40 | 19510 | 4332.39 | 1.61% | 0.00 |
| 2025-04-01 | 21.82 | 22.12 | 0.30 | 1.37% | 21.82 | 22.26 | 24723 | 5460.89 | 2.04% | 0.00 |
| 2025-03-31 | 22.11 | 21.82 | -0.35 | -1.58% | 21.40 | 22.13 | 34277 | 7444.35 | 2.83% | 1.00 |
| 2025-03-28 | 22.57 | 22.17 | -0.28 | -1.25% | 22.17 | 22.70 | 22439 | 5036.61 | 1.85% | 0.00 |
| 2025-03-27 | 22.50 | 22.45 | -0.16 | -0.71% | 22.25 | 22.80 | 26053 | 5871.49 | 2.15% | 0.00 |
| 2025-03-26 | 22.40 | 22.61 | 0.24 | 1.07% | 22.30 | 22.75 | 28008 | 6330.02 | 2.31% | 0.00 |
| 2025-03-25 | 22.60 | 22.37 | -0.33 | -1.45% | 22.10 | 22.68 | 30014 | 6719.55 | 2.47% | 5.00 |
| 2025-03-24 | 23.46 | 22.70 | -0.76 | -3.24% | 21.99 | 23.67 | 55357 | 12582.21 | 4.56% | 0.00 |
| 2025-03-21 | 24.11 | 23.46 | -0.74 | -3.06% | 23.42 | 24.15 | 48435 | 11508.28 | 3.99% | 0.00 |
| 2025-03-20 | 24.60 | 24.20 | -0.35 | -1.43% | 24.20 | 24.83 | 37746 | 9261.15 | 3.11% | 0.00 |
| 2025-03-19 | 25.01 | 24.55 | -0.53 | -2.11% | 24.46 | 25.01 | 44298 | 10927.43 | 3.65% | 0.00 |
| 2025-03-18 | 25.06 | 25.08 | 0.10 | 0.40% | 24.77 | 25.29 | 47307 | 11832.36 | 3.90% | 4.00 |
| 2025-03-17 | 25.08 | 24.98 | -0.32 | -1.26% | 24.92 | 25.32 | 49602 | 12448.40 | 4.09% | 2.00 |
| 2025-03-14 | 24.41 | 25.30 | 0.78 | 3.18% | 24.08 | 25.30 | 71910 | 17896.05 | 5.93% | 4.00 |
| 2025-03-13 | 25.70 | 24.52 | -1.22 | -4.74% | 24.31 | 25.70 | 77590 | 19314.19 | 6.40% | 0.00 |
| 2025-03-12 | 25.68 | 25.74 | 0.12 | 0.47% | 25.50 | 26.10 | 67590 | 17473.06 | 5.57% | 10.00 |
| 2025-03-11 | 25.52 | 25.62 | -0.48 | -1.84% | 25.23 | 25.74 | 71979 | 18331.27 | 5.93% | 4.00 |
| 2025-03-10 | 26.43 | 26.10 | -0.40 | -1.51% | 25.60 | 26.50 | 97574 | 25275.20 | 8.05% | 0.00 |
| 2025-03-07 | 26.73 | 26.50 | -0.63 | -2.32% | 26.27 | 27.39 | 150192 | 40458.59 | 12.38% | 5.00 |
| 2025-03-06 | 25.96 | 27.13 | 1.39 | 5.40% | 25.87 | 27.56 | 190914 | 51240.32 | 15.74% | 30.00 |
| 2025-03-05 | 26.05 | 25.74 | -0.32 | -1.23% | 25.29 | 26.05 | 71231 | 18283.96 | 5.87% | 5.00 |
| 2025-03-04 | 25.63 | 26.06 | 0.03 | 0.12% | 25.52 | 26.06 | 75152 | 19392.09 | 6.20% | 0.00 |
| 2025-03-03 | 25.62 | 26.03 | 0.53 | 2.08% | 25.28 | 26.43 | 92634 | 23994.87 | 7.64% | 0.00 |
| 2025-02-28 | 26.58 | 25.50 | -1.18 | -4.42% | 25.36 | 26.99 | 121615 | 32064.48 | 10.03% | 0.00 |
| 2025-02-27 | 25.95 | 26.68 | 0.74 | 2.85% | 25.76 | 26.69 | 133058 | 34960.86 | 10.97% | 12.00 |
| 2025-02-26 | 25.60 | 25.94 | 0.32 | 1.25% | 25.28 | 25.95 | 81084 | 20797.21 | 6.69% | 0.00 |
| 2025-02-25 | 25.80 | 25.62 | -0.61 | -2.33% | 25.56 | 26.18 | 81072 | 20945.04 | 6.68% | 0.00 |
| 2025-02-24 | 26.45 | 26.23 | -0.53 | -1.98% | 25.88 | 26.64 | 105696 | 27727.64 | 8.72% | 0.00 |
| 2025-02-21 | 26.20 | 26.76 | 0.67 | 2.57% | 26.08 | 26.80 | 150032 | 39800.74 | 12.37% | 0.00 |
| 2025-02-20 | 25.91 | 26.09 | 0.16 | 0.62% | 25.80 | 26.65 | 92102 | 24101.08 | 7.59% | 4.00 |
| 2025-02-19 | 25.59 | 25.93 | 0.48 | 1.89% | 25.42 | 25.94 | 78962 | 20348.52 | 6.51% | 0.00 |
| 2025-02-18 | 26.68 | 25.45 | -1.65 | -6.09% | 25.21 | 26.90 | 132104 | 34480.96 | 10.89% | 4.00 |
| 2025-02-17 | 26.51 | 27.10 | 0.69 | 2.61% | 26.12 | 27.13 | 170592 | 45557.66 | 14.07% | 3.00 |
| 2025-02-14 | 26.06 | 26.41 | 0.37 | 1.42% | 25.83 | 26.59 | 121697 | 32018.49 | 10.03% | 0.00 |
| 2025-02-13 | 27.00 | 26.04 | -0.67 | -2.51% | 25.76 | 27.00 | 134494 | 35280.04 | 11.09% | 5.00 |
| 2025-02-12 | 26.40 | 26.71 | -0.10 | -0.37% | 26.26 | 26.78 | 161568 | 42831.99 | 13.32% | 13.00 |
| 2025-02-11 | 26.00 | 26.81 | 0.75 | 2.88% | 25.67 | 26.97 | 221792 | 58555.76 | 18.29% | 0.00 |
| 2025-02-10 | 25.70 | 26.06 | 0.58 | 2.28% | 25.40 | 26.06 | 172134 | 44326.55 | 14.19% | 13.00 |
| 2025-02-07 | 24.72 | 25.48 | 0.77 | 3.12% | 24.52 | 25.84 | 191486 | 48391.12 | 15.79% | 15.00 |
| 2025-02-06 | 24.00 | 24.71 | 0.81 | 3.39% | 23.56 | 24.73 | 131405 | 31905.28 | 10.83% | 0.00 |
| 2025-02-05 | 23.71 | 23.90 | 0.53 | 2.27% | 23.52 | 24.09 | 90571 | 21592.71 | 7.47% | 15.00 |
| 2025-01-27 | 24.92 | 23.37 | -1.63 | -6.52% | 23.31 | 25.27 | 122384 | 29384.59 | 10.09% | 4.00 |
| 2025-01-24 | 24.55 | 25.00 | 0.46 | 1.87% | 24.31 | 25.07 | 143112 | 35492.85 | 11.80% | 4.00 |
| 2025-01-23 | 25.59 | 24.54 | -0.53 | -2.11% | 24.50 | 26.12 | 195282 | 49580.54 | 16.10% | 0.00 |
| 2025-01-22 | 24.26 | 25.07 | 0.39 | 1.58% | 24.14 | 25.20 | 200325 | 49594.36 | 16.52% | 2.00 |
| 2025-01-21 | 25.04 | 24.68 | -0.16 | -0.64% | 23.85 | 25.52 | 177001 | 43218.29 | 14.59% | 24.00 |
| 2025-01-20 | 23.76 | 24.84 | 1.84 | 8.00% | 23.56 | 26.23 | 275305 | 68280.59 | 22.70% | 3.00 |
| 2025-01-17 | 23.21 | 23.00 | -0.44 | -1.88% | 22.74 | 23.37 | 114096 | 26248.91 | 9.41% | 0.00 |
| 2025-01-16 | 24.01 | 23.44 | -0.22 | -0.93% | 23.25 | 24.47 | 137340 | 32718.15 | 11.32% | 35.00 |
| 2025-01-15 | 24.30 | 23.66 | -0.88 | -3.59% | 23.48 | 24.64 | 148804 | 35637.75 | 12.27% | 0.00 |
| 2025-01-14 | 23.27 | 24.54 | 1.67 | 7.30% | 22.87 | 24.69 | 192266 | 46008.33 | 15.85% | 34.00 |
| 2025-01-13 | 22.34 | 22.87 | -0.17 | -0.74% | 21.59 | 23.40 | 152474 | 34312.52 | 12.57% | 6.00 |
| 2025-01-10 | 25.54 | 23.04 | -2.99 | -11.49% | 22.89 | 25.75 | 243730 | 59163.57 | 20.10% | 23.00 |
| 2025-01-09 | 26.45 | 26.03 | -0.82 | -3.05% | 25.20 | 26.45 | 252241 | 65260.92 | 20.80% | 17.00 |
| 2025-01-08 | 25.30 | 26.85 | 1.13 | 4.39% | 24.92 | 27.50 | 326713 | 86007.08 | 26.94% | 63.00 |
| 2025-01-07 | 24.90 | 25.72 | 1.22 | 4.98% | 24.00 | 26.20 | 276067 | 69207.58 | 22.76% | 22.00 |
| 2025-01-06 | 28.00 | 24.50 | -6.13 | -20.01% | 24.50 | 28.60 | 334218 | 86826.54 | 27.56% | 14.00 |
| 2025-01-03 | 31.25 | 30.63 | -1.67 | -5.17% | 29.50 | 34.56 | 437962 | 141994.72 | 36.11% | 14.00 |
| 2025-01-02 | 29.38 | 32.30 | 2.00 | 6.60% | 28.11 | 33.03 | 417061 | 127851.41 | 34.39% | 28.00 |
| 2024-12-31 | 31.73 | 30.30 | -1.52 | -4.78% | 28.66 | 31.99 | 336563 | 101002.52 | 27.75% | 33.00 |
| 2024-12-30 | 29.81 | 31.82 | 2.37 | 8.05% | 28.45 | 35.00 | 462076 | 144272.61 | 38.10% | 62.00 |
| 2024-12-27 | 28.89 | 29.45 | 0.94 | 3.30% | 27.36 | 32.30 | 493349 | 144938.20 | 40.68% | 1.00 |
| 2024-12-26 | 23.91 | 28.51 | 4.75 | 19.99% | 23.91 | 28.51 | 456951 | 127287.78 | 37.68% | 0.00 |
| 2024-12-25 | 24.53 | 23.76 | -1.64 | -6.46% | 23.30 | 25.30 | 142610 | 34309.09 | 11.76% | 6.00 |
| 2024-12-24 | 26.58 | 25.40 | -1.55 | -5.75% | 24.20 | 26.70 | 208229 | 53194.13 | 17.17% | 1.00 |
| 2024-12-23 | 26.50 | 26.95 | -0.29 | -1.06% | 26.50 | 28.65 | 235863 | 64925.63 | 19.45% | 8.00 |
| 2024-12-20 | 25.62 | 27.24 | 1.31 | 5.05% | 25.42 | 27.69 | 248376 | 66732.87 | 20.48% | 0.00 |
| 2024-12-19 | 25.61 | 25.93 | -0.65 | -2.45% | 24.43 | 26.29 | 189559 | 48310.24 | 15.63% | 11.00 |
| 2024-12-18 | 24.89 | 26.58 | 0.91 | 3.54% | 24.06 | 27.70 | 290312 | 75457.10 | 23.94% | 7.00 |
| 2024-12-17 | 24.00 | 25.67 | 1.41 | 5.81% | 23.45 | 28.34 | 296792 | 74600.20 | 24.47% | 25.00 |
| 2024-12-16 | 23.56 | 24.26 | 0.71 | 3.01% | 23.04 | 25.15 | 146160 | 35441.39 | 12.05% | 0.00 |
| 2024-12-13 | 23.81 | 23.55 | -0.59 | -2.44% | 23.47 | 24.86 | 113022 | 27028.89 | 9.32% | 3.00 |
| 2024-12-12 | 23.45 | 24.14 | 0.65 | 2.77% | 23.25 | 24.66 | 122423 | 29311.54 | 10.09% | 0.00 |
| 2024-12-11 | 23.09 | 23.49 | 0.19 | 0.82% | 23.05 | 23.55 | 73195 | 17066.30 | 6.04% | 0.00 |
| 2024-12-10 | 23.30 | 23.30 | 0.76 | 3.37% | 22.85 | 23.78 | 121189 | 28315.30 | 9.99% | 0.00 |
| 2024-12-09 | 22.84 | 22.54 | -0.41 | -1.79% | 22.29 | 23.08 | 60630 | 13719.39 | 5.00% | 0.00 |
| 2024-12-06 | 23.00 | 22.95 | -0.10 | -0.43% | 22.40 | 23.45 | 97777 | 22457.81 | 8.06% | 1.00 |
深证大盘股票行情在线 K线走势图
