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 |
|---|
| 2025-12-15 | 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 |
| 2025-10-13 | 22.04 | 23.62 | -0.46 | -1.91% | 22.04 | 23.70 | 30593 | 7110.41 | 2.88% | 0.00 |
| 2025-10-10 | 24.40 | 24.08 | -0.35 | -1.43% | 24.01 | 24.40 | 26950 | 6509.84 | 2.54% | 0.00 |
| 2025-10-09 | 24.27 | 24.43 | 0.16 | 0.66% | 24.06 | 24.63 | 25595 | 6243.35 | 2.41% | 0.00 |
| 2025-09-30 | 24.60 | 24.27 | -0.23 | -0.94% | 24.24 | 24.76 | 24815 | 6079.53 | 2.33% | 0.00 |
| 2025-09-29 | 24.20 | 24.50 | 0.30 | 1.24% | 23.78 | 24.88 | 31610 | 7701.75 | 2.97% | 0.00 |
| 2025-09-26 | 24.66 | 24.20 | -0.46 | -1.87% | 24.19 | 25.10 | 28023 | 6888.07 | 2.64% | 0.00 |
| 2025-09-25 | 24.67 | 24.66 | -0.12 | -0.48% | 24.50 | 25.22 | 32145 | 7987.55 | 3.02% | 0.00 |
| 2025-09-24 | 24.09 | 24.78 | 0.57 | 2.35% | 23.93 | 24.81 | 39048 | 9534.29 | 3.67% | 0.00 |
| 2025-09-23 | 25.29 | 24.21 | -1.15 | -4.53% | 23.61 | 25.37 | 59115 | 14287.36 | 5.56% | 0.00 |
| 2025-09-22 | 25.28 | 25.36 | 0.03 | 0.12% | 25.20 | 25.55 | 21253 | 5390.28 | 2.00% | 0.00 |
| 2025-09-19 | 25.90 | 25.33 | -0.57 | -2.20% | 25.33 | 26.13 | 34375 | 8812.24 | 3.23% | 1.00 |
| 2025-09-18 | 26.53 | 25.90 | -0.66 | -2.48% | 25.56 | 26.74 | 57630 | 15102.32 | 5.42% | 0.00 |
| 2025-09-17 | 26.55 | 26.56 | -0.22 | -0.82% | 26.24 | 26.85 | 48612 | 12902.92 | 4.57% | 0.00 |
| 2025-09-16 | 26.00 | 26.78 | 0.59 | 2.25% | 25.82 | 27.16 | 66211 | 17508.02 | 6.23% | 0.00 |
| 2025-09-15 | 26.30 | 26.19 | -0.51 | -1.91% | 26.05 | 26.90 | 55425 | 14525.47 | 5.21% | 0.00 |
| 2025-09-12 | 25.80 | 26.70 | 0.91 | 3.53% | 25.75 | 27.33 | 100460 | 26870.30 | 9.45% | 2.00 |
| 2025-09-11 | 25.40 | 25.79 | 0.35 | 1.38% | 25.06 | 25.82 | 44861 | 11449.18 | 4.22% | 0.00 |
| 2025-09-10 | 25.37 | 25.44 | 0.04 | 0.16% | 25.11 | 25.83 | 30104 | 7703.74 | 2.83% | 0.00 |
| 2025-09-09 | 25.90 | 25.40 | -0.46 | -1.78% | 25.14 | 25.92 | 33363 | 8500.76 | 3.14% | 0.00 |
| 2025-09-08 | 25.38 | 25.86 | 0.33 | 1.29% | 25.38 | 25.89 | 35112 | 9011.25 | 3.30% | 4.00 |
| 2025-09-05 | 25.25 | 25.53 | 0.39 | 1.55% | 24.95 | 25.53 | 36478 | 9229.60 | 3.43% | 0.00 |
| 2025-09-04 | 25.37 | 25.14 | -0.23 | -0.91% | 24.77 | 25.85 | 48260 | 12303.89 | 4.54% | 0.00 |
| 2025-09-03 | 26.47 | 25.37 | -1.08 | -4.08% | 25.26 | 26.68 | 53504 | 13915.57 | 5.03% | 0.00 |
| 2025-09-02 | 27.51 | 26.45 | -1.27 | -4.58% | 26.26 | 27.70 | 63856 | 17009.55 | 6.01% | 0.00 |
| 2025-09-01 | 27.26 | 27.72 | 0.58 | 2.14% | 27.26 | 28.01 | 55716 | 15437.98 | 5.24% | 50.00 |
| 2025-08-29 | 27.38 | 27.14 | -0.39 | -1.42% | 27.10 | 27.75 | 51270 | 14024.60 | 4.82% | 0.00 |
| 2025-08-28 | 27.60 | 27.53 | -0.17 | -0.61% | 26.26 | 27.95 | 93031 | 25247.57 | 7.82% | 0.00 |
| 2025-08-27 | 28.89 | 27.70 | -1.20 | -4.15% | 27.51 | 29.09 | 101285 | 28785.32 | 8.52% | 0.00 |
| 2025-08-26 | 28.66 | 28.90 | 0.25 | 0.87% | 28.27 | 29.53 | 117217 | 34079.64 | 9.86% | 0.00 |
| 2025-08-25 | 29.08 | 28.65 | -0.17 | -0.59% | 28.53 | 29.25 | 94179 | 27160.72 | 7.92% | 0.00 |
| 2025-08-22 | 28.55 | 28.82 | -0.10 | -0.35% | 28.50 | 29.24 | 91830 | 26437.76 | 7.72% | 0.00 |
| 2025-08-21 | 29.80 | 28.92 | 0.04 | 0.14% | 28.85 | 30.37 | 138377 | 40891.93 | 11.64% | 0.00 |
| 2025-08-20 | 28.59 | 28.88 | -0.04 | -0.14% | 28.26 | 29.21 | 93470 | 26749.67 | 7.86% | 62.00 |
| 2025-08-19 | 29.61 | 28.92 | -0.53 | -1.80% | 28.86 | 30.80 | 146468 | 43244.13 | 12.32% | 0.00 |
| 2025-08-18 | 28.94 | 29.45 | 0.38 | 1.31% | 28.68 | 29.46 | 145533 | 42415.40 | 12.24% | 5.00 |
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
