中创智领(601717)股票行情
中创智领(601717)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 |
|---|
| 2026-03-25 | 21.75 | 21.91 | 0.31 | 1.44% | 21.60 | 21.97 | 141499 | 30901.31 | 0.92% |
| 2026-03-24 | 21.40 | 21.60 | 0.53 | 2.52% | 21.12 | 21.65 | 145932 | 31196.82 | 0.95% |
| 2026-03-23 | 21.70 | 21.07 | -0.85 | -3.88% | 20.88 | 21.71 | 259587 | 55196.13 | 1.68% |
| 2026-03-20 | 22.06 | 21.92 | -0.04 | -0.18% | 21.91 | 22.27 | 123992 | 27354.39 | 0.80% |
| 2026-03-19 | 22.20 | 21.96 | -0.49 | -2.18% | 21.87 | 22.30 | 157131 | 34633.39 | 1.02% |
| 2026-03-18 | 22.55 | 22.45 | -0.05 | -0.22% | 22.13 | 22.57 | 157823 | 35246.43 | 1.02% |
| 2026-03-17 | 22.55 | 22.50 | 0.04 | 0.18% | 22.45 | 22.89 | 141856 | 32116.11 | 0.92% |
| 2026-03-16 | 22.87 | 22.46 | -0.43 | -1.88% | 22.25 | 22.96 | 231153 | 51844.82 | 1.50% |
| 2026-03-13 | 22.60 | 22.89 | 0.36 | 1.60% | 22.60 | 23.61 | 298464 | 69404.27 | 1.94% |
| 2026-03-12 | 22.61 | 22.53 | -0.13 | -0.57% | 22.31 | 22.70 | 150580 | 33830.47 | 0.98% |
| 2026-03-11 | 22.95 | 22.66 | -0.23 | -1.00% | 22.46 | 22.95 | 158291 | 35781.94 | 1.03% |
| 2026-03-10 | 22.85 | 22.89 | 0.44 | 1.96% | 22.69 | 23.25 | 120786 | 27634.26 | 0.78% |
| 2026-03-09 | 22.76 | 22.45 | -0.65 | -2.81% | 21.93 | 22.76 | 247167 | 55130.35 | 1.60% |
| 2026-03-06 | 22.67 | 23.10 | 0.36 | 1.58% | 22.52 | 23.20 | 139251 | 31986.88 | 0.90% |
| 2026-03-05 | 23.25 | 22.74 | -0.16 | -0.70% | 22.64 | 23.36 | 228169 | 52216.03 | 1.48% |
| 2026-03-04 | 23.49 | 22.90 | -0.85 | -3.58% | 22.73 | 23.79 | 305375 | 70747.08 | 1.98% |
| 2026-03-03 | 25.46 | 23.75 | -1.72 | -6.75% | 23.65 | 25.55 | 457536 | 111295.16 | 2.97% |
| 2026-03-02 | 24.88 | 25.47 | 0.41 | 1.64% | 24.78 | 25.54 | 328336 | 82809.90 | 2.13% |
| 2026-02-27 | 24.56 | 25.06 | 0.36 | 1.46% | 24.41 | 25.08 | 170017 | 42001.03 | 1.10% |
| 2026-02-26 | 24.94 | 24.70 | -0.23 | -0.92% | 24.61 | 24.98 | 140117 | 34624.30 | 0.91% |
| 2026-02-25 | 25.04 | 24.93 | -0.03 | -0.12% | 24.82 | 25.29 | 147404 | 36986.04 | 0.96% |
| 2026-02-24 | 24.88 | 24.96 | 0.35 | 1.42% | 24.70 | 25.22 | 151521 | 37914.58 | 0.98% |
| 2026-02-13 | 25.11 | 24.61 | -0.50 | -1.99% | 24.55 | 25.11 | 149104 | 36866.83 | 0.97% |
| 2026-02-12 | 24.98 | 25.11 | 0.05 | 0.20% | 24.75 | 25.44 | 135654 | 34017.75 | 0.88% |
| 2026-02-11 | 24.50 | 25.06 | 0.56 | 2.29% | 24.48 | 25.18 | 170183 | 42500.29 | 1.10% |
| 2026-02-10 | 24.69 | 24.50 | -0.16 | -0.65% | 24.26 | 24.69 | 139525 | 34140.64 | 0.90% |
| 2026-02-09 | 24.51 | 24.66 | 0.36 | 1.48% | 24.39 | 24.83 | 134655 | 33098.55 | 0.87% |
| 2026-02-06 | 24.35 | 24.30 | -0.30 | -1.22% | 24.14 | 24.67 | 135864 | 33221.67 | 0.88% |
| 2026-02-05 | 25.30 | 24.60 | -0.66 | -2.61% | 24.19 | 25.30 | 266600 | 65539.56 | 1.73% |
| 2026-02-04 | 24.67 | 25.26 | 0.63 | 2.56% | 24.42 | 25.33 | 237003 | 59377.63 | 1.54% |
| 2026-02-03 | 24.02 | 24.63 | 0.73 | 3.05% | 23.98 | 24.65 | 208181 | 50642.93 | 1.35% |
| 2026-02-02 | 24.64 | 23.90 | -0.82 | -3.32% | 23.88 | 24.89 | 217484 | 53005.05 | 1.41% |
| 2026-01-30 | 24.78 | 24.72 | -0.23 | -0.92% | 24.20 | 25.08 | 187142 | 46125.67 | 1.21% |
| 2026-01-29 | 25.39 | 24.95 | -0.44 | -1.73% | 24.75 | 25.45 | 218444 | 54756.34 | 1.42% |
| 2026-01-28 | 25.31 | 25.39 | -0.02 | -0.08% | 25.11 | 25.63 | 174398 | 44328.22 | 1.13% |
| 2026-01-27 | 25.32 | 25.41 | 0.09 | 0.36% | 25.25 | 25.91 | 233293 | 59870.44 | 1.51% |
| 2026-01-26 | 25.59 | 25.32 | -0.35 | -1.36% | 25.17 | 25.75 | 275743 | 70027.75 | 1.79% |
| 2026-01-23 | 25.78 | 25.67 | -0.09 | -0.35% | 25.55 | 25.93 | 138475 | 35593.74 | 0.90% |
| 2026-01-22 | 25.70 | 25.76 | 0.09 | 0.35% | 25.43 | 26.14 | 181304 | 46669.30 | 1.18% |
| 2026-01-21 | 25.25 | 25.67 | 0.42 | 1.66% | 24.92 | 26.06 | 256032 | 65430.08 | 1.66% |
| 2026-01-20 | 25.33 | 25.25 | -0.01 | -0.04% | 24.71 | 25.37 | 218754 | 54892.24 | 1.42% |
| 2026-01-19 | 24.38 | 25.26 | 0.85 | 3.48% | 24.38 | 25.48 | 294746 | 74176.39 | 1.91% |
| 2026-01-16 | 24.58 | 24.41 | 0.17 | 0.70% | 24.32 | 24.97 | 217143 | 53510.59 | 1.41% |
| 2026-01-15 | 23.74 | 24.24 | 0.39 | 1.64% | 23.69 | 24.55 | 248448 | 60356.15 | 1.61% |
| 2026-01-14 | 24.04 | 23.85 | -0.10 | -0.42% | 23.70 | 24.34 | 228406 | 54848.15 | 1.48% |
| 2026-01-13 | 23.89 | 23.95 | 0.06 | 0.25% | 23.70 | 24.50 | 221844 | 53399.25 | 1.44% |
| 2026-01-12 | 24.12 | 23.89 | -0.41 | -1.69% | 23.52 | 24.20 | 250330 | 59488.15 | 1.62% |
| 2026-01-09 | 23.95 | 24.30 | 0.36 | 1.50% | 23.88 | 24.38 | 150101 | 36326.59 | 0.97% |
| 2026-01-08 | 24.15 | 23.94 | -0.21 | -0.87% | 23.85 | 24.25 | 138364 | 33257.01 | 0.90% |
| 2026-01-07 | 24.45 | 24.15 | -0.25 | -1.02% | 24.09 | 24.48 | 163417 | 39651.02 | 1.06% |
| 2026-01-06 | 24.11 | 24.40 | 0.25 | 1.04% | 24.03 | 24.59 | 171240 | 41737.65 | 1.11% |
| 2026-01-05 | 24.65 | 24.15 | -0.40 | -1.63% | 24.01 | 24.69 | 235056 | 57022.94 | 1.52% |
| 2025-12-31 | 24.93 | 24.55 | -0.31 | -1.25% | 24.52 | 24.97 | 105091 | 25974.68 | 0.68% |
| 2025-12-30 | 24.34 | 24.86 | 0.42 | 1.72% | 24.30 | 24.99 | 148164 | 36766.00 | 0.96% |
| 2025-12-29 | 24.57 | 24.44 | -0.12 | -0.49% | 24.40 | 24.75 | 114621 | 28133.65 | 0.74% |
| 2025-12-26 | 24.43 | 24.56 | 0.12 | 0.49% | 24.34 | 24.80 | 141833 | 34844.04 | 0.92% |
| 2025-12-25 | 24.19 | 24.44 | 0.27 | 1.12% | 24.04 | 24.55 | 132857 | 32394.16 | 0.86% |
| 2025-12-24 | 23.84 | 24.17 | 0.25 | 1.05% | 23.65 | 24.56 | 162359 | 39185.54 | 1.05% |
| 2025-12-23 | 23.48 | 23.92 | 0.53 | 2.27% | 23.33 | 24.06 | 183803 | 43673.27 | 1.19% |
| 2025-12-22 | 23.98 | 23.39 | -0.87 | -3.59% | 23.26 | 24.11 | 276102 | 65025.57 | 1.79% |
| 2025-12-19 | 23.98 | 24.26 | 0.33 | 1.38% | 23.90 | 24.45 | 123247 | 29867.59 | 0.80% |
| 2025-12-18 | 24.39 | 23.93 | -0.60 | -2.45% | 23.93 | 24.48 | 141628 | 34139.32 | 0.92% |
| 2025-12-17 | 24.17 | 24.53 | 0.36 | 1.49% | 24.02 | 24.69 | 150363 | 36587.82 | 0.98% |
| 2025-12-16 | 24.45 | 24.17 | -0.42 | -1.71% | 24.10 | 24.63 | 143313 | 34842.69 | 0.93% |
| 2025-12-15 | 24.51 | 24.59 | -0.05 | -0.20% | 24.32 | 24.84 | 146854 | 36171.59 | 0.95% |
| 2025-12-12 | 24.55 | 24.64 | 0.09 | 0.37% | 24.44 | 25.05 | 263840 | 65047.86 | 1.71% |
| 2025-12-11 | 24.53 | 24.55 | 0.14 | 0.57% | 24.48 | 25.20 | 270134 | 67096.39 | 1.75% |
| 2025-12-10 | 24.08 | 24.41 | 0.26 | 1.08% | 24.02 | 24.49 | 139714 | 33965.12 | 0.91% |
| 2025-12-09 | 24.22 | 24.15 | -0.17 | -0.70% | 24.15 | 24.48 | 130523 | 31706.82 | 0.85% |
| 2025-12-08 | 24.62 | 24.32 | -0.30 | -1.22% | 24.12 | 24.75 | 163174 | 39674.87 | 1.06% |
| 2025-12-05 | 24.16 | 24.62 | 0.38 | 1.57% | 24.12 | 24.69 | 168261 | 41188.24 | 1.09% |
| 2025-12-04 | 23.94 | 24.24 | 0.32 | 1.34% | 23.93 | 24.44 | 157716 | 38200.03 | 1.02% |
| 2025-12-03 | 23.61 | 23.92 | 0.44 | 1.87% | 23.57 | 24.15 | 157248 | 37659.34 | 1.02% |
| 2025-12-02 | 24.04 | 23.48 | -0.54 | -2.25% | 23.46 | 24.06 | 148908 | 35248.89 | 0.97% |
| 2025-12-01 | 23.21 | 24.02 | 1.26 | 5.54% | 23.20 | 24.11 | 294568 | 70282.68 | 1.91% |
| 2025-11-28 | 22.47 | 22.76 | 0.29 | 1.29% | 22.34 | 22.81 | 91754 | 20782.54 | 0.59% |
| 2025-11-27 | 22.63 | 22.47 | -0.22 | -0.97% | 22.47 | 22.88 | 85734 | 19440.70 | 0.56% |
| 2025-11-26 | 22.48 | 22.69 | 0.21 | 0.93% | 22.43 | 22.80 | 109706 | 24832.21 | 0.71% |
| 2025-11-25 | 22.13 | 22.48 | 0.41 | 1.86% | 22.13 | 22.86 | 153104 | 34524.14 | 0.99% |
| 2025-11-24 | 22.22 | 22.07 | -0.12 | -0.54% | 22.03 | 22.37 | 119868 | 26634.85 | 0.78% |
上证大盘股票行情在线 K线走势图
中创智领(601717)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
