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 |
|---|
| 2026-02-04 | 23.01 | 22.96 | -0.08 | -0.35% | 22.81 | 23.14 | 34830 | 7994.66 | 3.28% | 0.00 |
| 2026-02-03 | 22.60 | 23.04 | 0.55 | 2.45% | 22.60 | 23.05 | 38624 | 8847.40 | 3.63% | 0.00 |
| 2026-02-02 | 22.35 | 22.49 | 0.24 | 1.08% | 22.25 | 22.94 | 47167 | 10694.51 | 4.44% | 0.00 |
| 2026-01-30 | 22.51 | 22.25 | -0.33 | -1.46% | 22.06 | 22.60 | 40607 | 9039.85 | 3.82% | 0.00 |
| 2026-01-29 | 22.78 | 22.58 | -0.30 | -1.31% | 22.11 | 23.20 | 48208 | 10961.49 | 4.54% | 0.00 |
| 2026-01-28 | 23.10 | 22.88 | -0.36 | -1.55% | 22.88 | 23.43 | 44716 | 10338.37 | 4.21% | 0.00 |
| 2026-01-27 | 23.20 | 23.24 | -0.15 | -0.64% | 22.60 | 23.40 | 53083 | 12203.36 | 4.99% | 0.00 |
| 2026-01-26 | 23.97 | 23.39 | -0.43 | -1.81% | 23.06 | 24.04 | 66983 | 15649.81 | 6.30% | 0.00 |
| 2026-01-23 | 23.67 | 23.82 | 0.16 | 0.68% | 23.52 | 23.89 | 52992 | 12606.76 | 4.99% | 0.00 |
| 2026-01-22 | 23.48 | 23.66 | 0.33 | 1.41% | 23.30 | 23.67 | 53195 | 12521.48 | 5.00% | 0.00 |
| 2026-01-21 | 22.93 | 23.33 | 0.36 | 1.57% | 22.84 | 23.50 | 50606 | 11755.79 | 4.76% | 0.00 |
| 2026-01-20 | 23.49 | 22.97 | -0.52 | -2.21% | 22.80 | 23.60 | 61704 | 14270.45 | 5.81% | 0.00 |
| 2026-01-19 | 23.28 | 23.49 | -0.01 | -0.04% | 23.23 | 23.66 | 51194 | 12018.05 | 4.82% | 0.00 |
| 2026-01-16 | 23.71 | 23.50 | -0.17 | -0.72% | 23.21 | 24.00 | 87687 | 20601.06 | 8.25% | 0.00 |
| 2026-01-15 | 24.40 | 23.67 | -0.83 | -3.39% | 23.47 | 24.48 | 110070 | 26257.96 | 10.36% | 0.00 |
| 2026-01-14 | 24.13 | 24.50 | 0.63 | 2.64% | 24.08 | 24.95 | 162382 | 39729.46 | 15.28% | 0.00 |
| 2026-01-13 | 24.71 | 23.87 | -0.84 | -3.40% | 23.78 | 24.85 | 132914 | 32042.64 | 12.51% | 0.00 |
| 2026-01-12 | 23.49 | 24.71 | 1.37 | 5.87% | 23.40 | 24.75 | 177262 | 42710.97 | 16.68% | 0.00 |
| 2026-01-09 | 22.88 | 23.34 | 0.37 | 1.61% | 22.78 | 23.41 | 106172 | 24482.40 | 9.99% | 0.00 |
| 2026-01-08 | 22.70 | 22.97 | 0.15 | 0.66% | 22.52 | 23.05 | 72030 | 16462.27 | 6.78% | 0.00 |
| 2026-01-07 | 23.25 | 22.82 | -0.45 | -1.93% | 22.70 | 23.25 | 94492 | 21637.15 | 8.89% | 0.00 |
| 2026-01-06 | 23.10 | 23.27 | 0.08 | 0.34% | 22.96 | 23.42 | 96203 | 22322.65 | 9.05% | 5.00 |
| 2026-01-05 | 23.62 | 23.19 | -0.42 | -1.78% | 22.91 | 23.74 | 115441 | 26747.33 | 10.86% | 0.00 |
| 2025-12-31 | 23.88 | 23.61 | -0.20 | -0.84% | 23.50 | 24.19 | 115368 | 27443.92 | 10.85% | 0.00 |
| 2025-12-30 | 23.55 | 23.81 | 0.38 | 1.62% | 23.45 | 25.45 | 175430 | 42561.94 | 16.51% | 0.00 |
| 2025-12-29 | 23.08 | 23.43 | 0.27 | 1.17% | 22.64 | 23.72 | 127511 | 29606.26 | 12.00% | 0.00 |
| 2025-12-26 | 23.46 | 23.16 | -0.43 | -1.82% | 23.02 | 23.70 | 126219 | 29469.15 | 11.88% | 1.00 |
| 2025-12-25 | 22.91 | 23.59 | 0.76 | 3.33% | 22.87 | 23.65 | 175261 | 40934.34 | 16.49% | 6.00 |
| 2025-12-24 | 21.98 | 22.83 | -0.27 | -1.17% | 21.68 | 23.00 | 185093 | 41591.83 | 17.41% | 7.00 |
| 2025-12-23 | 24.30 | 23.10 | -5.77 | -19.99% | 23.10 | 25.90 | 267427 | 62772.75 | 25.16% | 43.00 |
| 2025-12-22 | 28.89 | 28.87 | -0.38 | -1.30% | 28.61 | 29.48 | 144416 | 41836.15 | 13.59% | 20.00 |
| 2025-12-19 | 29.06 | 29.25 | 0.29 | 1.00% | 28.58 | 29.96 | 199085 | 58236.96 | 18.73% | 20.00 |
| 2025-12-18 | 29.31 | 28.96 | -0.76 | -2.56% | 28.85 | 29.85 | 169798 | 49582.09 | 15.98% | 14.00 |
| 2025-12-17 | 29.92 | 29.72 | -0.04 | -0.13% | 28.32 | 30.10 | 305339 | 89043.21 | 28.73% | 6.00 |
| 2025-12-16 | 26.01 | 29.76 | 3.70 | 14.20% | 25.09 | 31.27 | 411189 | 119620.84 | 38.69% | 17.00 |
| 2025-12-15 | 26.81 | 26.06 | -1.16 | -4.26% | 25.88 | 27.00 | 106657 | 27981.73 | 10.03% | 1.00 |
| 2025-12-12 | 27.80 | 27.22 | -1.13 | -3.99% | 26.66 | 28.20 | 144390 | 39547.91 | 13.58% | 11.00 |
| 2025-12-11 | 28.76 | 28.35 | -0.48 | -1.66% | 27.84 | 29.48 | 165406 | 47130.35 | 15.56% | 2.00 |
| 2025-12-10 | 29.36 | 28.83 | -0.98 | -3.29% | 28.66 | 30.65 | 223390 | 65838.48 | 21.02% | 0.00 |
| 2025-12-09 | 27.66 | 29.81 | 0.43 | 1.46% | 27.66 | 30.25 | 303985 | 87472.95 | 28.60% | 1.00 |
| 2025-12-08 | 29.03 | 29.38 | 0.69 | 2.41% | 28.88 | 30.94 | 305233 | 90993.08 | 28.72% | 54.00 |
| 2025-12-05 | 27.90 | 28.69 | 0.15 | 0.53% | 27.30 | 31.29 | 289617 | 83975.38 | 27.25% | 4.00 |
| 2025-12-04 | 27.00 | 28.54 | 0.98 | 3.56% | 26.86 | 28.91 | 237760 | 66803.86 | 22.37% | 8.00 |
| 2025-12-03 | 27.00 | 27.56 | 0.55 | 2.04% | 26.35 | 27.87 | 178983 | 48457.24 | 16.84% | 0.00 |
| 2025-12-02 | 25.59 | 27.01 | 1.36 | 5.30% | 25.34 | 27.31 | 166641 | 44527.99 | 15.68% | 20.00 |
| 2025-12-01 | 25.91 | 25.65 | -0.33 | -1.27% | 25.55 | 25.96 | 35596 | 9167.21 | 3.35% | 0.00 |
| 2025-11-28 | 25.62 | 25.98 | 0.23 | 0.89% | 25.38 | 25.98 | 33755 | 8688.98 | 3.18% | 0.00 |
| 2025-11-27 | 26.06 | 25.75 | -0.29 | -1.11% | 25.72 | 26.30 | 36671 | 9500.46 | 3.45% | 0.00 |
| 2025-11-26 | 26.17 | 26.04 | -0.26 | -0.99% | 25.97 | 26.78 | 58457 | 15380.91 | 5.50% | 0.00 |
| 2025-11-25 | 25.75 | 26.30 | 0.63 | 2.45% | 25.70 | 26.51 | 64622 | 16919.23 | 6.08% | 0.00 |
| 2025-11-24 | 24.73 | 25.67 | 0.94 | 3.80% | 24.43 | 25.80 | 57034 | 14448.37 | 5.37% | 0.00 |
| 2025-11-21 | 25.47 | 24.73 | -1.13 | -4.37% | 24.56 | 25.96 | 54009 | 13501.77 | 5.08% | 0.00 |
| 2025-11-20 | 26.15 | 25.86 | 0.01 | 0.04% | 25.38 | 26.27 | 54400 | 14027.23 | 5.12% | 0.00 |
| 2025-11-19 | 26.21 | 25.85 | -0.42 | -1.60% | 25.65 | 26.35 | 51151 | 13269.37 | 4.81% | 33.00 |
| 2025-11-18 | 26.30 | 26.27 | -0.38 | -1.43% | 25.90 | 26.76 | 78585 | 20627.92 | 7.39% | 0.00 |
| 2025-11-17 | 25.50 | 26.65 | 1.04 | 4.06% | 25.40 | 26.70 | 111244 | 29288.78 | 10.47% | 0.00 |
| 2025-11-14 | 25.49 | 25.61 | -0.23 | -0.89% | 25.45 | 26.38 | 72941 | 18840.88 | 6.86% | 1.00 |
| 2025-11-13 | 24.93 | 25.84 | 0.81 | 3.24% | 24.72 | 26.10 | 73449 | 18697.33 | 6.91% | 0.00 |
| 2025-11-12 | 24.54 | 25.03 | 0.51 | 2.08% | 24.54 | 25.57 | 48212 | 12099.59 | 4.54% | 0.00 |
| 2025-11-11 | 24.78 | 24.52 | -0.30 | -1.21% | 24.50 | 24.84 | 17865 | 4401.05 | 1.68% | 0.00 |
| 2025-11-10 | 24.62 | 24.82 | 0.20 | 0.81% | 24.58 | 24.94 | 20900 | 5173.35 | 1.97% | 0.00 |
| 2025-11-07 | 24.92 | 24.62 | -0.35 | -1.40% | 24.54 | 24.92 | 27189 | 6701.24 | 2.56% | 0.00 |
| 2025-11-06 | 25.45 | 24.97 | -0.39 | -1.54% | 24.53 | 25.45 | 32272 | 8067.47 | 3.04% | 0.00 |
| 2025-11-05 | 25.19 | 25.36 | -0.29 | -1.13% | 25.11 | 25.70 | 51206 | 13001.57 | 4.82% | 0.00 |
| 2025-11-04 | 25.03 | 25.65 | 0.55 | 2.19% | 24.80 | 25.87 | 71816 | 18288.38 | 6.76% | 0.00 |
| 2025-11-03 | 24.90 | 25.10 | 0.10 | 0.40% | 24.77 | 25.14 | 19682 | 4910.60 | 1.85% | 0.00 |
| 2025-10-31 | 24.58 | 25.00 | 0.23 | 0.93% | 24.57 | 25.15 | 26287 | 6558.78 | 2.47% | 0.00 |
| 2025-10-30 | 24.97 | 24.77 | -0.29 | -1.16% | 24.72 | 25.10 | 35343 | 8790.42 | 3.33% | 0.00 |
| 2025-10-29 | 25.29 | 25.06 | -0.29 | -1.14% | 24.89 | 25.29 | 46686 | 11687.64 | 4.39% | 1.00 |
| 2025-10-28 | 24.74 | 25.35 | 0.73 | 2.97% | 24.36 | 25.46 | 75511 | 19032.79 | 7.10% | 0.00 |
| 2025-10-27 | 24.34 | 24.62 | 0.47 | 1.95% | 24.27 | 24.75 | 30356 | 7449.12 | 2.86% | 6.00 |
| 2025-10-24 | 24.06 | 24.15 | 0.13 | 0.54% | 24.00 | 24.25 | 25457 | 6140.35 | 2.40% | 0.00 |
| 2025-10-23 | 23.72 | 24.02 | 0.19 | 0.80% | 23.53 | 24.06 | 18144 | 4312.05 | 1.71% | 0.00 |
| 2025-10-22 | 23.70 | 23.83 | -0.05 | -0.21% | 23.68 | 24.06 | 16384 | 3914.74 | 1.54% | 0.00 |
| 2025-10-21 | 23.53 | 23.88 | 0.35 | 1.49% | 23.40 | 23.88 | 21423 | 5074.16 | 2.02% | 0.00 |
| 2025-10-20 | 23.12 | 23.53 | 0.67 | 2.93% | 23.12 | 23.68 | 25856 | 6069.10 | 2.43% | 0.00 |
| 2025-10-17 | 23.34 | 22.86 | -0.41 | -1.76% | 22.84 | 23.55 | 21060 | 4888.49 | 1.98% | 0.00 |
| 2025-10-16 | 23.80 | 23.28 | -0.39 | -1.65% | 23.10 | 23.80 | 19782 | 4634.93 | 1.86% | 13.00 |
| 2025-10-15 | 23.55 | 23.67 | 0.11 | 0.47% | 23.37 | 23.95 | 20773 | 4917.30 | 1.95% | 0.00 |
| 2025-10-14 | 23.60 | 23.56 | -0.06 | -0.25% | 23.52 | 24.14 | 27938 | 6660.42 | 2.63% | 0.00 |
深证大盘股票行情在线 K线走势图
创识科技(300941)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
