创识科技

300941
🏛️ 中国 →
24.27
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 33.49 35.25 32.91 34.05 7.2M
2021-12-30 32.81 33.60 32.65 33.29 5.7M
2021-12-29 32.71 34.53 32.71 32.91 6.3M
2021-12-28 33.65 35.99 33.23 33.30 9.4M
2021-12-27 32.12 33.51 31.57 33.25 5.9M
2021-12-24 33.45 33.62 31.88 31.90 6.5M
2021-12-23 33.31 34.45 33.00 33.77 7.1M
2021-12-22 34.77 35.73 33.12 33.31 9.4M
2021-12-21 34.55 36.60 34.34 34.71 12.6M
2021-12-20 35.13 36.02 34.02 34.93 14.8M
2021-12-17 32.26 38.73 32.13 36.56 22.8M
2021-12-16 32.39 32.73 31.29 32.27 6.9M
2021-12-15 33.00 33.93 31.94 31.97 9.7M
2021-12-14 31.02 34.69 30.90 32.92 13.1M
2021-12-13 30.51 31.67 29.92 31.33 5.9M
2021-12-10 29.87 30.99 29.77 30.38 4.7M
2021-12-09 31.00 32.53 30.27 30.39 7.4M
2021-12-08 30.97 31.62 30.68 31.31 5.8M
2021-12-07 29.92 32.87 29.43 31.27 9.9M
2021-12-06 29.25 30.23 29.18 29.91 5.1M
2021-12-03 30.61 31.27 29.70 29.75 6.6M
2021-12-02 31.53 31.92 30.01 30.11 9.0M
2021-12-01 31.82 33.33 31.33 31.92 10.9M
2021-11-30 31.35 34.67 31.33 32.40 16.3M
2021-11-29 31.33 32.53 31.01 31.73 16.9M
2021-11-26 28.95 34.39 28.01 33.80 22.3M
2021-11-25 28.99 29.47 28.60 28.65 3.7M
2021-11-24 29.07 29.59 28.49 29.28 6.3M
2021-11-23 27.50 29.35 27.33 29.14 7.1M
2021-11-22 27.96 27.98 27.03 27.69 2.6M
2021-11-19 27.20 27.89 27.07 27.70 2.8M
2021-11-18 27.77 27.91 26.97 27.07 3.3M
2021-11-17 27.43 28.33 27.38 27.90 3.1M
2021-11-16 27.99 28.33 27.35 27.39 3.0M
2021-11-15 27.60 28.30 27.27 27.98 4.3M
2021-11-12 26.97 27.77 26.69 27.46 4.4M
2021-11-11 25.89 27.25 25.89 26.97 4.5M
2021-11-10 27.51 28.48 26.19 26.29 5.6M
2021-11-09 25.59 26.63 25.59 26.33 3.3M
2021-11-08 25.57 25.79 25.22 25.51 2.0M
2021-11-05 25.54 26.59 25.33 25.89 3.0M
2021-11-04 25.34 26.02 25.34 25.60 2.3M
2021-11-03 25.01 25.67 24.67 25.37 1.5M
2021-11-02 25.83 26.22 25.04 25.23 3.5M
2021-11-01 24.41 24.89 24.20 24.85 1.6M
2021-10-29 24.46 24.89 24.02 24.47 1.6M
2021-10-28 24.39 24.72 23.81 24.02 1.6M
2021-10-27 25.27 25.27 24.32 24.32 3.0M
2021-10-26 26.07 26.31 25.77 25.81 1.6M
2021-10-25 26.07 26.49 25.53 26.22 1.8M
2021-10-22 26.46 26.63 26.04 26.07 2.5M
2021-10-21 26.97 27.87 26.63 26.71 4.2M
2021-10-20 26.99 29.96 26.85 27.65 6.3M
2021-10-19 26.35 26.79 26.35 26.49 1.6M
2021-10-18 26.61 26.63 26.00 26.44 1.7M
2021-10-15 26.92 27.78 26.68 26.71 2.8M
2021-10-14 27.30 27.33 26.73 26.93 2.1M
2021-10-13 26.17 27.65 26.01 27.41 3.7M
2021-10-12 26.67 26.69 25.87 26.14 2.1M
2021-10-11 26.80 27.92 26.40 27.15 2.9M
2021-10-08 26.53 27.02 26.44 26.74 2.1M
2021-09-30 25.67 26.93 25.53 26.17 2.2M
2021-09-29 25.47 25.93 25.23 25.28 1.9M
2021-09-28 25.90 26.53 25.73 26.13 1.6M
2021-09-27 27.99 28.00 25.91 26.07 3.7M
2021-09-24 27.69 28.44 27.59 27.78 2.6M
2021-09-23 27.66 28.05 27.39 27.68 2.4M
2021-09-22 27.45 27.80 27.16 27.37 2.3M
2021-09-17 27.73 28.59 27.13 27.93 3.1M
2021-09-16 28.29 28.78 27.57 27.64 3.5M
2021-09-15 28.53 28.93 27.84 28.43 5.1M
2021-09-14 30.37 31.52 29.07 29.17 7.3M
2021-09-13 29.33 30.94 29.00 30.37 6.6M
2021-09-10 28.89 31.93 28.45 29.85 7.7M
2021-09-09 29.14 29.63 28.77 28.89 3.2M
2021-09-08 28.72 29.72 28.67 29.39 4.7M
2021-09-07 28.79 30.23 28.74 29.23 4.8M
2021-09-06 28.70 29.80 28.70 29.05 4.0M
2021-09-03 29.39 30.57 28.67 28.69 5.7M
2021-09-02 29.00 30.21 28.17 29.29 7.4M
2021-09-01 26.67 31.31 26.25 29.15 8.9M
2021-08-31 26.15 26.93 26.15 26.80 4.2M
2021-08-30 27.00 27.31 26.15 26.26 4.8M
2021-08-27 28.69 28.99 26.88 26.91 9.9M
2021-08-26 30.67 31.73 30.15 30.51 6.6M
2021-08-25 30.70 31.58 30.21 30.80 8.3M
2021-08-24 28.69 32.59 28.40 32.07 13.3M
2021-08-23 29.07 29.91 28.53 28.99 8.4M
2021-08-20 29.99 30.92 28.17 28.73 12.0M
2021-08-19 31.92 35.25 30.53 30.57 19.2M
2021-08-18 26.07 31.01 25.41 31.01 12.2M
2021-08-17 26.73 26.73 25.81 25.85 2.9M
2021-08-16 26.20 27.09 25.91 26.76 3.1M
2021-08-13 27.11 27.23 26.05 26.17 3.8M
2021-08-12 26.67 28.03 26.61 27.26 4.7M
2021-08-11 26.13 26.96 25.93 26.70 3.4M
2021-08-10 26.09 26.59 25.93 26.32 3.0M
2021-08-09 25.33 26.37 24.38 26.17 4.0M
2021-08-06 26.27 26.52 25.77 25.80 2.8M
2021-08-05 27.53 28.23 26.50 26.59 3.8M
2021-08-04 27.09 27.49 26.87 27.45 2.5M
2021-08-03 27.60 27.98 27.13 27.23 2.7M
2021-08-02 26.53 27.77 26.22 27.71 3.0M
2021-07-30 26.03 27.00 25.84 26.73 2.6M
2021-07-29 26.33 26.85 26.25 26.31 2.3M
2021-07-28 27.81 28.20 25.34 26.10 3.2M
2021-07-27 28.73 29.13 28.00 28.03 2.6M
2021-07-26 29.67 29.84 28.20 28.51 2.8M
2021-07-23 30.95 31.00 29.45 29.49 3.9M
2021-07-22 31.47 31.78 30.92 30.93 3.8M
2021-07-21 31.67 31.99 31.47 31.67 2.7M
2021-07-20 32.00 32.25 31.34 31.75 3.4M
2021-07-19 32.99 33.25 32.18 32.59 2.6M
2021-07-16 32.67 33.69 32.33 32.37 3.0M
2021-07-15 33.57 33.57 32.01 32.43 4.6M
2021-07-14 33.43 34.79 33.38 33.92 6.1M
2021-07-13 32.93 33.99 32.90 33.25 3.8M
2021-07-12 32.72 33.45 32.40 32.93 3.3M
2021-07-09 32.53 33.11 32.44 32.56 3.5M
2021-07-08 31.51 34.43 31.27 33.41 6.9M
2021-07-07 32.29 32.45 30.94 31.58 3.9M
2021-07-06 32.33 32.83 32.29 32.65 2.2M
2021-07-05 32.43 32.99 32.02 32.41 2.5M
2021-07-02 32.90 33.10 32.40 32.72 2.7M
2021-07-01 34.07 34.40 32.92 32.93 4.0M
2021-06-30 33.33 34.66 32.69 34.27 5.3M
2021-06-29 33.47 34.30 33.37 33.52 3.1M
2021-06-28 33.36 33.73 33.05 33.54 2.1M
2021-06-25 33.77 34.09 33.13 33.36 3.4M
2021-06-24 34.87 35.45 33.87 33.93 5.4M
2021-06-23 34.07 34.99 33.39 34.96 6.2M
2021-06-22 33.93 35.86 33.93 34.26 6.4M
2021-06-21 33.65 34.44 33.37 34.17 4.5M
2021-06-18 32.80 34.66 32.21 33.85 5.9M
2021-06-17 32.27 32.79 31.91 32.61 3.7M
2021-06-16 34.43 34.66 32.18 32.44 5.8M
2021-06-15 34.41 35.32 34.34 34.43 4.7M
2021-06-11 33.81 35.44 33.66 34.19 6.6M
2021-06-10 32.97 34.31 32.97 34.09 6.0M
2021-06-09 33.34 33.60 32.67 32.88 3.3M
2021-06-08 33.67 34.20 33.13 33.27 3.9M
2021-06-07 33.05 33.87 32.82 33.41 3.6M
2021-06-04 34.52 34.53 33.04 33.13 6.1M
2021-06-03 34.65 35.79 34.64 34.78 4.9M
2021-06-02 35.56 35.84 34.40 34.61 4.9M
2021-06-01 35.13 36.63 35.02 35.62 5.8M
2021-05-31 34.40 35.56 34.40 35.25 4.3M
2021-05-28 36.53 36.53 34.67 34.81 7.3M
2021-05-27 36.13 36.75 35.70 36.67 5.9M
2021-05-26 35.72 36.78 35.26 36.05 6.4M
2021-05-25 35.41 35.90 34.56 35.70 6.0M
2021-05-24 34.67 36.00 34.35 35.37 5.3M
2021-05-21 34.47 36.63 34.39 35.07 7.4M
2021-05-20 34.33 35.40 34.13 34.15 5.6M
2021-05-19 36.60 37.23 35.17 35.21 7.1M
2021-05-18 36.19 37.55 35.87 36.72 7.5M
2021-05-17 35.33 37.13 34.29 36.65 8.7M
2021-05-14 35.64 36.53 35.00 35.93 6.3M
2021-05-13 36.71 37.97 35.79 35.85 7.1M
2021-05-12 36.02 37.69 36.01 37.25 6.7M
2021-05-11 40.67 42.40 37.43 37.81 12.4M
2021-05-10 40.66 42.00 40.25 40.98 11.1M
2021-05-07 38.45 41.67 37.39 39.80 13.1M
2021-05-06 37.43 39.25 36.71 38.41 9.0M
2021-04-30 36.42 37.78 35.27 37.42 9.2M
2021-04-29 37.99 39.27 36.87 36.94 8.8M
2021-04-28 44.00 44.61 38.00 38.00 15.2M
2021-04-27 45.44 48.21 44.27 45.73 9.6M
2021-04-26 45.06 46.93 43.53 45.83 8.7M
2021-04-23 46.33 46.65 44.95 45.47 9.0M
2021-04-22 44.34 49.33 43.78 47.38 13.0M
2021-04-21 43.60 46.45 43.35 44.96 11.1M
2021-04-20 44.44 44.93 43.20 43.62 9.4M
2021-04-19 45.20 46.13 43.13 44.88 12.5M
2021-04-16 45.20 49.25 45.07 46.93 15.0M
2021-04-15 42.94 50.33 42.93 45.85 16.9M
2021-04-14 45.18 45.22 42.69 43.69 12.6M
2021-04-13 39.67 44.67 39.27 44.60 16.3M
2021-04-12 40.01 42.65 39.25 40.59 11.4M
2021-04-09 38.88 40.29 38.35 39.39 7.8M
2021-04-08 42.01 42.02 39.07 39.12 13.3M
2021-04-07 42.33 42.72 40.68 42.53 12.1M
2021-04-06 43.34 45.69 42.65 43.48 13.4M
2021-04-02 42.21 45.67 40.81 43.29 15.6M
2021-04-01 42.33 42.33 40.11 40.83 12.1M
2021-03-31 40.69 45.26 40.34 43.42 15.3M
2021-03-30 43.01 44.49 40.59 41.39 16.1M
2021-03-29 45.33 47.65 42.67 43.27 19.9M
2021-03-26 37.73 44.22 37.73 42.67 20.2M
2021-03-25 36.36 43.79 36.19 38.93 22.1M
2021-03-24 37.00 39.00 36.37 37.16 19.4M
2021-03-23 32.74 39.51 32.74 39.51 25.2M
2021-03-22 31.67 33.31 31.13 32.93 9.8M
2021-03-19 31.41 34.31 31.40 32.61 10.2M
2021-03-18 32.19 32.46 31.39 31.72 6.8M
2021-03-17 30.69 32.75 30.45 32.41 9.1M
2021-03-16 30.05 31.26 29.59 31.18 7.7M
2021-03-15 30.36 31.70 30.22 30.65 7.1M
2021-03-12 30.84 31.30 29.87 30.11 6.9M
2021-03-11 31.67 31.67 29.73 30.83 8.8M
2021-03-10 32.57 33.05 31.54 31.65 7.3M
2021-03-09 34.57 34.59 31.63 31.85 10.8M
2021-03-08 33.62 38.67 33.33 35.14 15.4M
2021-03-05 31.33 34.46 31.33 33.68 12.1M
2021-03-04 31.93 32.91 31.47 31.93 8.9M
2021-03-03 31.58 33.18 30.77 32.29 9.6M
2021-03-02 32.33 32.59 31.07 32.12 9.7M
2021-03-01 31.33 31.96 30.67 31.67 7.4M
2021-02-26 32.57 32.89 31.07 31.26 11.9M
2021-02-25 34.60 36.19 33.93 33.94 11.4M
2021-02-24 33.33 37.25 33.03 35.19 14.4M
2021-02-23 33.47 35.25 32.74 34.45 16.3M
2021-02-22 39.33 44.22 37.33 37.45 21.4M
2021-02-19 40.00 40.67 36.27 37.55 19.3M
2021-02-18 36.67 50.00 36.00 43.67 27.4M
2021-02-10 36.12 39.09 32.35 32.40 20.6M
2021-02-09 60.00 61.33 38.89 39.71 32.6M