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 |
|---|
| 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% |
| 2025-11-21 | 22.34 | 22.19 | -0.39 | -1.73% | 21.81 | 22.34 | 286876 | 63366.79 | 1.86% |
| 2025-11-20 | 22.80 | 22.58 | -0.14 | -0.62% | 22.52 | 22.98 | 102537 | 23308.13 | 0.66% |
| 2025-11-19 | 22.79 | 22.72 | -0.07 | -0.31% | 22.61 | 22.95 | 102040 | 23231.09 | 0.66% |
| 2025-11-18 | 23.00 | 22.79 | -0.26 | -1.13% | 22.60 | 23.10 | 140610 | 32115.22 | 0.91% |
| 2025-11-17 | 23.32 | 23.05 | -0.31 | -1.33% | 22.99 | 23.33 | 129125 | 29824.97 | 0.84% |
| 2025-11-14 | 23.70 | 23.36 | -0.34 | -1.43% | 23.36 | 23.74 | 100519 | 23650.02 | 0.65% |
| 2025-11-13 | 23.68 | 23.70 | 0.02 | 0.08% | 23.50 | 23.98 | 125371 | 29718.39 | 0.81% |
| 2025-11-12 | 23.82 | 23.68 | -0.21 | -0.88% | 23.51 | 23.96 | 131265 | 31150.81 | 0.85% |
| 2025-11-11 | 24.19 | 23.89 | -0.29 | -1.20% | 23.65 | 24.28 | 154443 | 36867.55 | 1.00% |
| 2025-11-10 | 24.20 | 24.18 | 0.03 | 0.12% | 24.01 | 24.46 | 148003 | 35835.92 | 0.96% |
| 2025-11-07 | 23.83 | 24.15 | 0.37 | 1.56% | 23.56 | 24.19 | 194293 | 46583.62 | 1.26% |
| 2025-11-06 | 23.36 | 23.78 | 0.43 | 1.84% | 23.36 | 24.03 | 187470 | 44529.40 | 1.22% |
| 2025-11-05 | 23.15 | 23.35 | -0.04 | -0.17% | 22.82 | 23.49 | 168127 | 38982.15 | 1.09% |
| 2025-11-04 | 23.60 | 23.39 | -0.22 | -0.93% | 23.22 | 23.70 | 188442 | 44097.66 | 1.22% |
| 2025-11-03 | 24.20 | 23.61 | -0.59 | -2.44% | 23.19 | 24.20 | 300604 | 70774.52 | 1.95% |
| 2025-10-31 | 24.37 | 24.20 | -0.06 | -0.25% | 24.15 | 24.38 | 151383 | 36710.29 | 0.98% |
| 2025-10-30 | 24.62 | 24.26 | -0.36 | -1.46% | 24.10 | 24.83 | 205320 | 50138.41 | 1.33% |
| 2025-10-29 | 24.40 | 24.62 | 0.01 | 0.04% | 24.37 | 24.80 | 212206 | 52094.86 | 1.38% |
| 2025-10-28 | 25.58 | 24.61 | -0.47 | -1.87% | 24.49 | 25.78 | 345533 | 86377.18 | 2.24% |
| 2025-10-27 | 24.45 | 25.08 | 0.91 | 3.76% | 24.40 | 25.25 | 325497 | 81190.87 | 2.11% |
| 2025-10-24 | 23.83 | 24.17 | 0.43 | 1.81% | 23.83 | 24.49 | 245184 | 59240.33 | 1.59% |
| 2025-10-23 | 23.59 | 23.74 | 0.14 | 0.59% | 23.31 | 23.74 | 138630 | 32599.59 | 0.90% |
| 2025-10-22 | 23.67 | 23.60 | -0.04 | -0.17% | 23.55 | 24.06 | 182088 | 43206.77 | 1.18% |
| 2025-10-21 | 23.58 | 23.64 | 0.18 | 0.77% | 23.37 | 23.70 | 175840 | 41409.71 | 1.14% |
| 2025-10-20 | 23.43 | 23.46 | 0.24 | 1.03% | 23.36 | 23.81 | 179031 | 42220.47 | 1.16% |
| 2025-10-17 | 23.71 | 23.22 | -0.69 | -2.89% | 23.20 | 24.10 | 246077 | 57716.27 | 1.60% |
| 2025-10-16 | 24.25 | 23.91 | -0.34 | -1.40% | 23.81 | 24.28 | 155648 | 37396.43 | 1.01% |
| 2025-10-15 | 23.60 | 24.25 | 0.75 | 3.19% | 23.45 | 24.34 | 268228 | 64282.07 | 1.74% |
| 2025-10-14 | 24.10 | 23.50 | -0.60 | -2.49% | 23.44 | 24.60 | 304004 | 72903.80 | 1.97% |
| 2025-10-13 | 23.56 | 24.10 | -0.54 | -2.19% | 23.48 | 24.20 | 349828 | 83333.71 | 2.27% |
| 2025-10-10 | 24.74 | 24.64 | -0.29 | -1.16% | 24.51 | 25.19 | 249737 | 61919.85 | 1.62% |
| 2025-10-09 | 24.84 | 24.93 | 0.08 | 0.32% | 24.32 | 24.97 | 373984 | 92204.48 | 2.43% |
| 2025-09-30 | 25.01 | 24.85 | -0.15 | -0.60% | 24.71 | 25.26 | 285661 | 71222.23 | 1.85% |
| 2025-09-29 | 25.00 | 25.00 | 0.21 | 0.85% | 24.89 | 25.68 | 457310 | 115502.44 | 2.97% |
| 2025-09-26 | 25.44 | 24.79 | -1.00 | -3.88% | 24.76 | 26.00 | 576307 | 145126.56 | 3.74% |
| 2025-09-25 | 27.69 | 25.79 | -1.90 | -6.86% | 25.55 | 27.69 | 852475 | 224489.31 | 5.53% |
| 2025-09-24 | 25.13 | 27.69 | 2.52 | 10.01% | 25.12 | 27.69 | 770944 | 205904.53 | 5.00% |
| 2025-09-23 | 25.06 | 25.17 | 0.56 | 2.28% | 24.50 | 25.80 | 504327 | 126582.49 | 3.27% |
| 2025-09-22 | 24.42 | 24.61 | 0.35 | 1.44% | 23.96 | 24.73 | 403085 | 98186.28 | 2.61% |
| 2025-09-19 | 23.00 | 24.26 | 1.44 | 6.31% | 23.00 | 24.76 | 576488 | 138556.38 | 3.74% |
| 2025-09-18 | 23.50 | 22.82 | -0.61 | -2.60% | 22.60 | 23.79 | 382532 | 88447.59 | 2.48% |
| 2025-09-17 | 23.18 | 23.43 | 0.28 | 1.21% | 22.95 | 23.70 | 281152 | 65830.51 | 1.82% |
| 2025-09-16 | 22.71 | 23.15 | 0.55 | 2.43% | 22.38 | 23.31 | 313718 | 71619.98 | 2.03% |
| 2025-09-15 | 23.05 | 22.60 | -0.45 | -1.95% | 22.57 | 23.15 | 293849 | 66834.90 | 1.91% |
| 2025-09-12 | 23.07 | 23.05 | 0.00 | 0.00% | 22.87 | 23.32 | 284223 | 65695.66 | 1.84% |
| 2025-09-11 | 22.69 | 23.05 | 0.26 | 1.14% | 22.61 | 23.55 | 432745 | 99479.41 | 2.81% |
| 2025-09-10 | 22.83 | 22.79 | -0.03 | -0.13% | 22.16 | 22.91 | 402576 | 90849.84 | 2.61% |
| 2025-09-09 | 21.80 | 22.82 | 0.97 | 4.44% | 21.71 | 23.36 | 618028 | 140844.41 | 4.01% |
| 2025-09-08 | 21.59 | 21.85 | 0.36 | 1.68% | 21.25 | 22.01 | 388385 | 84359.16 | 2.52% |
| 2025-09-05 | 20.86 | 21.49 | 0.62 | 2.97% | 20.82 | 21.51 | 356131 | 75820.73 | 2.31% |
| 2025-09-04 | 21.60 | 20.87 | -0.67 | -3.11% | 20.58 | 21.60 | 477146 | 99874.85 | 3.09% |
| 2025-09-03 | 21.42 | 21.54 | 0.21 | 0.98% | 21.20 | 21.95 | 417598 | 89740.95 | 2.71% |
| 2025-09-02 | 21.46 | 21.33 | -0.38 | -1.75% | 21.02 | 22.13 | 595793 | 128191.28 | 3.86% |
| 2025-09-01 | 20.50 | 21.71 | 1.26 | 6.16% | 20.45 | 21.98 | 958567 | 205053.06 | 6.22% |
| 2025-08-29 | 19.50 | 20.45 | 1.86 | 10.01% | 19.50 | 20.45 | 557300 | 113076.53 | 3.61% |
| 2025-08-28 | 18.74 | 18.59 | -0.22 | -1.17% | 18.18 | 18.86 | 319637 | 59202.23 | 2.07% |
| 2025-08-27 | 18.59 | 18.81 | 0.24 | 1.29% | 18.51 | 19.21 | 344776 | 65432.47 | 2.24% |
| 2025-08-26 | 18.32 | 18.57 | 0.25 | 1.36% | 18.22 | 18.68 | 195803 | 36166.63 | 1.27% |
| 2025-08-25 | 18.23 | 18.32 | 0.14 | 0.77% | 18.18 | 18.40 | 192386 | 35199.04 | 1.25% |
| 2025-08-22 | 18.28 | 18.18 | -0.12 | -0.66% | 18.02 | 18.37 | 184365 | 33420.47 | 1.20% |
| 2025-08-21 | 18.50 | 18.30 | -0.14 | -0.76% | 18.20 | 18.64 | 192785 | 35493.43 | 1.25% |
| 2025-08-20 | 17.51 | 18.44 | 0.82 | 4.65% | 17.51 | 18.44 | 336405 | 60811.51 | 2.18% |
| 2025-08-19 | 17.73 | 17.62 | -0.11 | -0.62% | 17.46 | 17.76 | 180887 | 31830.62 | 1.17% |
| 2025-08-18 | 17.70 | 17.73 | 0.03 | 0.17% | 17.62 | 17.86 | 194207 | 34440.01 | 1.26% |
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
