创业软件

300451
🏛️ 中国 →
4.77
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 4.90 4.90 4.86 4.87 2,968.4K
09:35 4.88 4.88 4.86 4.87 1,251.7K
09:40 4.87 4.89 4.86 4.88 923.7K
09:45 4.88 4.88 4.85 4.85 1,418.8K
09:50 4.86 4.86 4.83 4.83 1,314.3K
09:55 4.82 4.84 4.81 4.84 856.9K
10:00 4.84 4.84 4.82 4.84 594.0K
10:05 4.84 4.86 4.83 4.86 673.4K
10:10 4.85 4.86 4.84 4.85 334.2K
10:15 4.85 4.87 4.85 4.86 715.2K
10:20 4.86 4.87 4.86 4.87 182.4K
10:25 4.87 4.88 4.86 4.87 352.6K
10:30 4.86 4.87 4.86 4.86 233.6K
10:35 4.86 4.87 4.84 4.86 882.3K
10:40 4.85 4.86 4.84 4.85 430.4K
10:45 4.85 4.86 4.84 4.85 447.2K
10:50 4.85 4.86 4.84 4.85 333.6K
10:55 4.85 4.86 4.84 4.86 184.9K
11:00 4.86 4.86 4.85 4.85 228.7K
11:05 4.85 4.86 4.85 4.85 277.8K
11:10 4.85 4.86 4.84 4.84 880.9K
11:15 4.84 4.85 4.83 4.83 248.2K
11:20 4.83 4.84 4.83 4.83 191.1K
11:25 4.83 4.85 4.83 4.84 267.5K
13:00 4.83 4.84 4.82 4.82 1,136.1K
13:05 4.81 4.83 4.81 4.82 466.8K
13:10 4.82 4.83 4.81 4.82 215.1K
13:15 4.82 4.83 4.82 4.82 428.8K
13:20 4.83 4.83 4.82 4.82 167.0K
13:25 4.82 4.83 4.82 4.83 107.5K
13:30 4.82 4.83 4.81 4.82 812.6K
13:35 4.83 4.83 4.82 4.82 124.7K
13:40 4.82 4.83 4.82 4.83 285.1K
13:45 4.82 4.84 4.82 4.83 358.6K
13:50 4.83 4.84 4.82 4.82 215.7K
13:55 4.83 4.83 4.81 4.82 1,089.6K
14:00 4.82 4.82 4.81 4.81 464.2K
14:05 4.81 4.82 4.81 4.81 317.5K
14:10 4.81 4.82 4.80 4.80 1,289.4K
14:15 4.80 4.81 4.80 4.80 332.1K
14:20 4.81 4.82 4.80 4.81 914.5K
14:25 4.81 4.81 4.80 4.81 307.7K
14:30 4.80 4.81 4.79 4.80 865.3K
14:35 4.79 4.80 4.79 4.79 386.9K
14:40 4.80 4.81 4.79 4.81 1,234.4K
14:45 4.81 4.81 4.80 4.81 417.0K
14:50 4.81 4.81 4.79 4.79 936.4K
14:55 4.80 4.80 4.79 4.79 294.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 4.90 4.92 4.77 4.77 30.2M
2025-09-25 4.93 5.01 4.91 4.93 38.3M
2025-09-24 4.74 5.02 4.72 4.98 60.8M
2025-09-23 4.91 4.93 4.70 4.81 40.8M
2025-09-22 4.98 4.99 4.88 4.91 29.6M
2025-09-19 5.02 5.05 4.96 4.98 35.3M
2025-09-18 5.12 5.16 4.99 5.03 47.8M
2025-09-17 5.21 5.21 5.11 5.13 32.5M
2025-09-16 5.06 5.18 5.04 5.18 38.9M
2025-09-15 5.10 5.12 5.04 5.07 29.5M
2025-09-12 5.08 5.18 5.07 5.12 37.6M
2025-09-11 5.05 5.10 4.98 5.10 44.2M
2025-09-10 5.05 5.09 5.04 5.06 22.4M
2025-09-09 5.11 5.11 5.03 5.05 32.5M
2025-09-08 5.11 5.15 5.06 5.12 37.4M
2025-09-05 5.05 5.11 5.00 5.11 39.8M
2025-09-04 5.06 5.12 4.99 5.07 57.7M
2025-09-03 5.17 5.19 5.03 5.05 46.5M
2025-09-02 5.35 5.36 5.12 5.16 71.6M
2025-09-01 5.40 5.47 5.32 5.37 54.1M
2025-08-29 5.53 5.55 5.37 5.39 53.4M
2025-08-28 5.45 5.59 5.25 5.51 89.2M
2025-08-27 5.81 5.90 5.52 5.52 94.5M
2025-08-26 5.71 5.81 5.66 5.75 65.8M
2025-08-25 5.70 5.81 5.67 5.74 97.0M
2025-08-22 5.52 5.69 5.52 5.68 87.5M
2025-08-21 5.53 5.66 5.49 5.52 68.3M
2025-08-20 5.48 5.52 5.40 5.52 59.1M
2025-08-19 5.51 5.61 5.47 5.50 65.1M
2025-08-18 5.40 5.58 5.39 5.51 83.1M
2025-08-15 5.29 5.41 5.27 5.39 55.1M
2025-08-14 5.42 5.43 5.25 5.29 58.5M
2025-08-13 5.43 5.45 5.37 5.43 51.1M
2025-08-12 5.50 5.50 5.40 5.44 51.6M
2025-08-11 5.42 5.52 5.41 5.50 60.0M
2025-08-08 5.85 5.90 5.42 5.45 135.4M
2025-08-07 5.82 6.02 5.81 5.84 104.7M
2025-08-06 5.83 5.90 5.75 5.80 93.8M
2025-08-05 5.90 6.03 5.88 5.96 60.6M
2025-08-04 5.88 5.95 5.78 5.94 76.2M
2025-08-01 5.86 5.96 5.77 5.95 102.7M
2025-07-31 5.74 5.97 5.74 5.79 82.4M
2025-07-30 5.82 5.90 5.71 5.79 69.1M
2025-07-29 5.78 5.86 5.69 5.84 50.5M
2025-07-28 5.84 5.87 5.69 5.82 61.1M
2025-07-25 5.71 5.89 5.66 5.84 91.3M
2025-07-24 5.53 5.69 5.53 5.69 51.1M
2025-07-23 5.60 5.67 5.53 5.55 39.1M
2025-07-22 5.66 5.71 5.57 5.61 43.6M
2025-07-21 5.65 5.83 5.61 5.70 53.6M
2025-07-18 5.68 5.77 5.63 5.66 42.2M
2025-07-17 5.55 5.69 5.55 5.67 47.8M
2025-07-16 5.57 5.66 5.54 5.59 55.1M
2025-07-15 5.51 5.62 5.35 5.60 71.9M
2025-07-14 5.62 5.62 5.47 5.52 38.0M
2025-07-11 5.47 5.63 5.41 5.59 57.1M
2025-07-10 5.42 5.51 5.36 5.46 45.1M
2025-07-09 5.53 5.57 5.48 5.50 32.9M
2025-07-08 5.48 5.55 5.42 5.55 35.4M
2025-07-07 5.50 5.56 5.46 5.47 29.0M
2025-07-04 5.57 5.63 5.50 5.52 45.0M
2025-07-03 5.54 5.60 5.53 5.57 31.1M
2025-07-02 5.63 5.67 5.51 5.57 53.7M
2025-07-01 5.84 5.90 5.62 5.73 75.0M
2025-06-30 5.69 5.71 5.59 5.65 59.2M
2025-06-27 5.56 5.97 5.52 5.69 116.0M
2025-06-26 5.52 5.72 5.52 5.59 89.4M
2025-06-25 5.36 5.54 5.35 5.52 68.4M
2025-06-24 5.39 5.46 5.28 5.39 69.7M
2025-06-23 5.01 5.50 5.00 5.41 96.4M
2025-06-20 5.15 5.18 5.06 5.06 27.3M
2025-06-19 5.31 5.34 5.15 5.16 38.6M
2025-06-18 5.38 5.43 5.30 5.31 44.4M
2025-06-17 5.45 5.62 5.41 5.43 61.1M
2025-06-16 5.31 5.42 5.26 5.37 38.7M
2025-06-13 5.49 5.50 5.31 5.32 58.1M
2025-06-12 5.44 5.65 5.39 5.52 62.1M
2025-06-11 5.47 5.56 5.45 5.46 35.8M
2025-06-10 5.61 5.65 5.38 5.47 50.7M
2025-06-09 5.41 5.67 5.39 5.58 69.0M
2025-06-06 5.45 5.49 5.39 5.42 34.4M
2025-06-05 5.41 5.51 5.34 5.50 52.3M
2025-06-04 5.38 5.43 5.37 5.40 32.9M
2025-06-03 5.34 5.47 5.32 5.40 35.8M
2025-05-30 5.48 5.52 5.32 5.39 51.5M
2025-05-29 5.38 5.54 5.35 5.54 57.0M
2025-05-28 5.48 5.51 5.33 5.37 49.5M
2025-05-27 5.54 5.57 5.45 5.50 48.5M
2025-05-26 5.39 5.59 5.37 5.57 92.7M
2025-05-23 5.25 5.90 5.24 5.55 148.4M
2025-05-22 5.37 5.42 5.25 5.25 47.2M
2025-05-21 5.40 5.41 5.31 5.34 27.3M
2025-05-20 5.36 5.43 5.32 5.41 29.2M
2025-05-19 5.40 5.40 5.24 5.38 40.9M
2025-05-16 5.33 5.42 5.29 5.37 40.5M
2025-05-15 5.70 5.71 5.34 5.38 90.4M
2025-05-14 5.70 5.85 5.67 5.77 59.4M
2025-05-13 5.76 5.82 5.65 5.74 70.5M
2025-05-12 5.74 5.76 5.65 5.68 37.8M
2025-05-09 5.81 5.83 5.65 5.66 39.6M
2025-05-08 5.82 5.89 5.78 5.83 46.3M
2025-05-07 6.01 6.05 5.74 5.81 55.4M
2025-05-06 5.82 5.94 5.79 5.88 61.0M
2025-04-30 5.66 5.78 5.56 5.70 64.8M
2025-04-29 5.22 5.75 5.17 5.60 112.5M
2025-04-28 5.20 5.39 5.20 5.23 61.1M
2025-04-25 5.64 5.88 5.39 5.39 98.3M
2025-04-24 5.53 5.56 5.30 5.32 45.9M
2025-04-23 5.52 5.64 5.51 5.55 50.3M
2025-04-22 5.52 5.58 5.42 5.47 43.6M
2025-04-21 5.28 5.54 5.21 5.54 54.4M
2025-04-18 5.34 5.38 5.23 5.28 35.1M
2025-04-17 5.36 5.48 5.32 5.35 38.7M
2025-04-16 5.48 5.49 5.26 5.39 50.6M
2025-04-15 5.61 5.63 5.41 5.52 70.6M
2025-04-14 5.73 5.80 5.65 5.66 58.3M
2025-04-11 5.47 5.78 5.47 5.65 72.7M
2025-04-10 5.60 5.77 5.54 5.55 80.0M
2025-04-09 5.18 5.52 4.82 5.46 93.0M
2025-04-08 5.05 5.41 5.05 5.26 106.9M
2025-04-07 5.71 5.94 4.96 4.96 116.9M
2025-04-03 6.12 6.34 6.08 6.20 56.8M
2025-04-02 6.12 6.29 6.11 6.19 56.4M
2025-04-01 6.20 6.39 6.17 6.18 75.3M
2025-03-31 6.13 6.18 5.90 6.14 67.0M
2025-03-28 6.25 6.31 6.19 6.20 42.5M
2025-03-27 6.38 6.43 6.24 6.28 70.3M
2025-03-26 6.57 6.67 6.42 6.44 70.1M
2025-03-25 6.52 6.78 6.40 6.66 98.6M
2025-03-24 6.80 6.86 6.40 6.57 94.3M
2025-03-21 7.00 7.00 6.67 6.68 114.7M
2025-03-20 7.02 7.25 6.95 7.08 108.8M
2025-03-19 7.06 7.29 7.01 7.06 110.4M
2025-03-18 7.21 7.28 7.07 7.13 107.3M
2025-03-17 7.30 7.34 7.08 7.16 158.1M
2025-03-14 7.60 7.66 7.19 7.42 200.3M
2025-03-13 7.56 8.05 7.27 7.81 270.6M
2025-03-12 7.87 7.92 7.53 7.71 261.5M
2025-03-11 7.94 8.15 7.43 7.65 376.7M
2025-03-10 7.26 8.03 6.60 8.03 394.4M
2025-03-07 6.96 7.04 6.61 6.69 162.6M
2025-03-06 6.86 7.10 6.77 6.87 252.0M
2025-03-05 6.56 6.90 6.51 6.86 261.9M
2025-03-04 5.78 7.01 5.71 6.88 361.6M
2025-03-03 5.71 6.09 5.59 5.84 94.5M
2025-02-28 6.03 6.12 5.68 5.73 89.3M
2025-02-27 6.27 6.30 5.98 6.09 107.7M
2025-02-26 6.40 6.41 6.17 6.26 115.1M
2025-02-25 6.33 6.57 6.20 6.36 150.5M
2025-02-24 6.32 6.68 6.15 6.57 217.3M
2025-02-21 6.21 6.32 6.03 6.27 174.1M
2025-02-20 6.12 6.40 6.08 6.19 180.2M
2025-02-19 6.11 6.25 5.95 6.14 191.8M
2025-02-18 6.60 6.69 6.05 6.11 272.6M
2025-02-17 7.11 7.44 6.67 6.75 375.9M
2025-02-14 6.14 7.18 6.13 6.76 368.4M
2025-02-13 5.95 6.19 5.75 6.00 232.1M
2025-02-12 5.79 6.20 5.71 5.88 273.6M
2025-02-11 6.29 6.30 5.57 5.75 338.0M
2025-02-10 5.22 5.94 5.15 5.94 254.4M
2025-02-07 4.61 5.05 4.58 4.95 150.4M
2025-02-06 4.47 4.66 4.38 4.63 98.2M
2025-02-05 4.20 4.69 4.16 4.50 139.4M
2025-01-27 4.19 4.21 4.06 4.06 38.0M
2025-01-24 3.95 4.15 3.91 4.14 70.1M
2025-01-23 4.02 4.16 3.96 3.96 88.1M
2025-01-22 4.23 4.24 4.14 4.18 31.1M
2025-01-21 4.34 4.37 4.20 4.25 34.8M
2025-01-20 4.37 4.39 4.31 4.32 25.5M
2025-01-17 4.31 4.36 4.28 4.31 27.1M
2025-01-16 4.33 4.44 4.30 4.33 36.0M
2025-01-15 4.36 4.37 4.25 4.30 36.2M
2025-01-14 4.11 4.35 4.10 4.33 55.1M
2025-01-13 4.04 4.14 3.96 4.09 35.8M
2025-01-10 4.27 4.31 4.08 4.08 31.8M
2025-01-09 4.17 4.33 4.17 4.25 39.6M
2025-01-08 4.20 4.25 4.05 4.21 47.3M
2025-01-07 4.16 4.22 4.13 4.22 35.2M
2025-01-06 4.16 4.22 4.07 4.16 33.6M
2025-01-03 4.39 4.41 4.16 4.17 40.4M
2025-01-02 4.48 4.55 4.31 4.36 44.1M