创元科技

000551
🏛️ 中国 →
11.30
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
2022-12-30 7.11 7.24 7.07 7.14 2.6M
2022-12-29 7.12 7.18 7.05 7.07 2.6M
2022-12-28 7.21 7.22 7.10 7.17 2.5M
2022-12-27 7.18 7.27 7.11 7.21 2.9M
2022-12-26 7.02 7.21 7.00 7.17 3.3M
2022-12-23 7.03 7.07 6.93 7.01 2.5M
2022-12-22 7.21 7.27 6.99 7.01 3.9M
2022-12-21 7.32 7.37 7.17 7.21 2.3M
2022-12-20 7.32 7.38 7.22 7.32 2.6M
2022-12-19 7.52 7.57 7.22 7.28 3.5M
2022-12-16 7.73 7.77 7.52 7.54 4.5M
2022-12-15 7.73 7.81 7.71 7.76 4.0M
2022-12-14 7.82 7.91 7.70 7.73 3.7M
2022-12-13 7.94 8.03 7.77 7.82 6.3M
2022-12-12 8.23 8.23 7.97 7.98 6.1M
2022-12-09 8.08 8.29 8.02 8.25 7.3M
2022-12-08 8.05 8.11 8.00 8.08 3.8M
2022-12-07 8.09 8.14 8.02 8.05 3.7M
2022-12-06 8.21 8.21 8.07 8.09 4.6M
2022-12-05 8.29 8.40 8.16 8.21 7.1M
2022-12-02 8.12 8.40 8.11 8.27 8.4M
2022-12-01 7.95 8.20 7.94 8.17 8.6M
2022-11-30 7.84 8.05 7.82 7.94 4.7M
2022-11-29 7.84 7.94 7.79 7.87 4.2M
2022-11-28 7.77 7.77 7.62 7.74 4.0M
2022-11-25 8.01 8.02 7.77 7.79 5.0M
2022-11-24 7.97 8.11 7.93 8.03 6.1M
2022-11-23 7.87 7.94 7.68 7.93 5.5M
2022-11-22 8.03 8.11 7.85 7.88 4.5M
2022-11-21 7.92 8.07 7.84 8.05 5.3M
2022-11-18 8.07 8.07 7.89 7.94 5.2M
2022-11-17 8.01 8.02 7.90 8.02 4.6M
2022-11-16 8.07 8.13 7.95 7.98 4.0M
2022-11-15 8.01 8.07 7.91 8.07 4.4M
2022-11-14 8.08 8.16 7.94 7.95 5.4M
2022-11-11 8.14 8.28 8.03 8.07 8.2M
2022-11-10 8.07 8.37 8.04 8.05 10.3M
2022-11-09 7.97 8.17 7.96 8.08 5.5M
2022-11-08 7.96 8.05 7.89 8.00 4.7M
2022-11-07 7.96 8.12 7.92 8.02 6.4M
2022-11-04 7.82 8.02 7.79 7.93 7.6M
2022-11-03 7.72 7.98 7.65 7.82 7.1M
2022-11-02 7.64 7.75 7.62 7.75 5.0M
2022-11-01 7.55 7.68 7.48 7.66 5.6M
2022-10-31 7.38 7.62 7.33 7.47 6.4M
2022-10-28 7.74 7.76 7.28 7.33 6.4M
2022-10-27 7.73 7.85 7.65 7.67 5.1M
2022-10-26 7.68 7.84 7.61 7.79 5.6M
2022-10-25 7.60 7.67 7.39 7.62 5.3M
2022-10-24 7.71 7.81 7.52 7.53 6.0M
2022-10-21 7.59 7.82 7.59 7.68 3.9M
2022-10-20 7.79 7.81 7.50 7.71 5.3M
2022-10-19 7.77 8.06 7.74 7.79 7.1M
2022-10-18 7.79 7.92 7.72 7.87 6.9M
2022-10-17 7.57 7.82 7.51 7.79 7.0M
2022-10-14 7.56 7.66 7.44 7.62 6.2M
2022-10-13 7.42 7.56 7.41 7.44 5.9M
2022-10-12 7.22 7.52 7.09 7.49 7.7M
2022-10-11 7.27 7.35 7.10 7.27 4.5M
2022-10-10 7.53 7.64 7.18 7.25 7.6M
2022-09-30 7.72 7.88 7.47 7.50 9.0M
2022-09-29 8.02 8.10 7.72 7.82 10.3M
2022-09-28 8.09 8.32 7.88 7.90 10.8M
2022-09-27 8.19 8.24 7.96 8.19 10.9M
2022-09-26 7.99 8.43 7.81 8.10 13.8M
2022-09-23 8.30 8.53 7.87 8.02 11.8M
2022-09-22 8.20 8.43 8.12 8.26 7.7M
2022-09-21 8.44 8.44 8.21 8.31 9.4M
2022-09-20 8.02 8.56 8.00 8.44 18.0M
2022-09-19 8.36 8.42 7.83 7.92 15.5M
2022-09-16 8.33 8.70 8.17 8.43 16.7M
2022-09-15 9.37 9.50 8.57 8.57 29.2M
2022-09-14 9.15 9.67 9.08 9.52 24.5M
2022-09-13 9.49 9.67 9.03 9.35 20.5M
2022-09-09 9.50 9.70 9.21 9.48 20.2M
2022-09-08 9.84 9.92 9.53 9.71 24.0M
2022-09-07 9.46 10.21 9.37 9.92 49.4M
2022-09-06 9.59 9.77 9.21 9.61 45.9M
2022-09-05 8.52 9.32 8.42 9.32 14.6M
2022-09-02 8.40 8.74 8.32 8.47 21.6M
2022-09-01 8.86 9.36 8.72 8.90 21.9M
2022-08-31 9.30 9.42 8.59 8.67 28.3M
2022-08-30 9.67 9.97 9.28 9.37 36.0M
2022-08-29 9.50 10.28 9.47 9.81 55.4M
2022-08-26 8.65 9.35 8.63 9.35 12.2M
2022-08-25 8.81 8.96 8.39 8.50 14.8M
2022-08-24 9.18 9.27 8.75 8.87 17.4M
2022-08-23 9.10 9.36 9.10 9.29 15.1M
2022-08-22 9.44 9.62 8.97 9.07 24.7M
2022-08-19 9.78 9.97 9.33 9.60 31.1M
2022-08-18 9.47 10.16 9.37 9.54 39.0M
2022-08-17 9.23 9.66 9.00 9.66 36.9M
2022-08-16 9.25 9.56 9.17 9.30 29.8M
2022-08-15 8.97 9.43 8.88 9.42 37.0M
2022-08-12 9.81 10.00 9.02 9.05 54.6M
2022-08-11 9.62 9.62 9.52 9.62 17.5M
2022-08-10 7.97 8.74 7.89 8.74 18.9M
2022-08-09 8.11 8.20 7.91 7.95 8.8M
2022-08-08 7.90 8.13 7.87 8.02 9.9M
2022-08-05 8.07 8.18 7.79 7.88 18.2M
2022-08-04 8.17 8.57 7.95 8.11 20.6M
2022-08-03 8.40 9.00 8.12 8.21 35.9M
2022-08-02 8.12 8.62 7.69 8.44 32.0M
2022-08-01 7.97 8.33 7.90 8.25 15.3M
2022-07-29 7.85 8.19 7.81 7.92 8.0M
2022-07-28 8.07 8.12 7.84 7.86 10.8M
2022-07-27 7.60 8.33 7.58 8.04 15.6M
2022-07-26 7.52 7.62 7.39 7.58 3.2M
2022-07-25 7.76 7.80 7.52 7.57 3.8M
2022-07-22 7.72 7.85 7.65 7.72 5.2M
2022-07-21 7.63 7.77 7.61 7.66 4.5M
2022-07-20 7.67 7.68 7.57 7.63 3.7M
2022-07-19 7.65 7.69 7.54 7.69 5.5M
2022-07-18 7.47 7.67 7.42 7.60 6.2M
2022-07-15 7.48 7.55 7.32 7.47 6.8M
2022-07-14 7.50 7.52 7.41 7.47 3.4M
2022-07-13 7.33 7.57 7.32 7.50 4.8M
2022-07-12 7.37 7.61 7.32 7.37 5.8M
2022-07-11 7.25 7.57 7.22 7.47 6.3M
2022-07-08 7.18 7.34 7.13 7.32 3.7M
2022-07-07 7.03 7.18 6.98 7.17 2.9M
2022-07-06 7.02 7.11 6.97 7.01 2.5M
2022-07-05 7.16 7.22 6.99 7.06 3.6M
2022-07-04 7.15 7.17 7.07 7.16 3.6M
2022-07-01 7.19 7.26 7.12 7.12 3.1M
2022-06-30 7.39 7.39 7.16 7.19 4.2M
2022-06-29 7.44 7.47 7.25 7.27 3.6M
2022-06-28 7.30 7.47 7.29 7.45 4.6M
2022-06-27 7.39 7.46 7.32 7.34 4.5M
2022-06-24 7.32 7.37 7.27 7.35 2.9M
2022-06-23 7.22 7.33 7.13 7.31 3.5M
2022-06-22 7.28 7.37 7.20 7.24 4.3M
2022-06-21 7.15 7.30 7.14 7.27 4.5M
2022-06-20 7.13 7.21 7.07 7.19 2.7M
2022-06-17 7.08 7.15 7.03 7.12 1.9M
2022-06-16 7.14 7.22 7.07 7.13 3.1M
2022-06-15 7.22 7.30 7.10 7.16 5.1M
2022-06-14 7.07 7.21 6.94 7.20 4.3M
2022-06-13 7.09 7.25 7.04 7.12 3.2M
2022-06-10 7.08 7.20 7.02 7.18 3.6M
2022-06-09 7.12 7.21 6.93 7.12 4.8M
2022-06-08 7.17 7.20 6.96 7.13 3.4M
2022-06-07 7.15 7.22 7.05 7.12 3.4M
2022-06-06 7.16 7.22 7.08 7.16 3.8M
2022-06-02 7.07 7.16 7.03 7.12 3.2M
2022-06-01 7.06 7.19 7.01 7.11 3.4M
2022-05-31 7.07 7.10 6.92 7.06 3.2M
2022-05-30 6.88 7.05 6.86 7.02 4.0M
2022-05-27 6.92 6.96 6.75 6.88 3.5M
2022-05-26 6.75 6.92 6.72 6.90 3.7M
2022-05-25 6.60 6.77 6.56 6.75 3.7M
2022-05-24 6.82 6.86 6.56 6.56 3.8M
2022-05-23 6.78 6.85 6.72 6.82 3.2M
2022-05-20 6.77 6.85 6.68 6.77 3.4M
2022-05-19 6.56 6.72 6.52 6.71 2.8M
2022-05-18 6.58 6.73 6.55 6.62 3.4M
2022-05-17 6.63 6.67 6.43 6.58 3.9M
2022-05-16 6.85 7.12 6.62 6.67 9.5M
2022-05-13 6.50 6.79 6.47 6.79 8.6M
2022-05-12 6.32 6.53 6.30 6.46 4.1M
2022-05-11 6.47 6.55 6.36 6.36 7.7M
2022-05-10 6.35 6.58 6.32 6.47 7.0M
2022-05-09 6.67 6.92 6.32 6.61 14.3M
2022-05-06 6.08 6.58 6.01 6.58 7.1M
2022-05-05 5.99 6.29 5.94 6.17 3.8M
2022-04-29 5.74 6.04 5.74 5.99 4.4M
2022-04-28 5.67 5.81 5.60 5.69 3.7M
2022-04-27 5.48 5.71 5.33 5.68 4.1M
2022-04-26 5.77 5.80 5.42 5.43 5.1M
2022-04-25 6.29 6.29 5.73 5.73 5.3M
2022-04-22 6.42 6.48 6.29 6.37 3.2M
2022-04-21 6.73 6.77 6.42 6.44 3.6M
2022-04-20 6.84 6.87 6.72 6.80 2.0M
2022-04-19 6.69 6.82 6.68 6.78 2.2M
2022-04-18 6.96 6.96 6.68 6.69 5.2M
2022-04-15 7.05 7.09 6.78 6.92 4.9M
2022-04-14 6.82 7.14 6.82 7.09 4.9M
2022-04-13 6.93 6.96 6.83 6.83 2.5M
2022-04-12 6.75 7.02 6.64 6.97 2.8M
2022-04-11 6.79 7.02 6.67 6.73 3.0M
2022-04-08 7.02 7.07 6.82 6.89 2.6M
2022-04-07 7.27 7.27 7.00 7.02 3.0M
2022-04-06 7.20 7.32 7.14 7.30 2.6M
2022-04-01 7.27 7.29 7.12 7.18 3.9M
2022-03-31 7.37 7.42 7.27 7.31 3.5M
2022-03-30 7.44 7.47 7.37 7.38 3.8M
2022-03-29 7.52 7.54 7.37 7.37 3.8M
2022-03-28 7.45 7.57 7.38 7.43 2.6M
2022-03-25 7.66 7.72 7.54 7.56 3.2M
2022-03-24 7.60 7.69 7.56 7.63 4.8M
2022-03-23 7.57 7.70 7.39 7.67 8.7M
2022-03-22 7.20 7.52 7.17 7.42 5.4M
2022-03-21 7.12 7.37 7.12 7.30 4.1M
2022-03-18 7.11 7.13 7.02 7.10 2.6M
2022-03-17 7.10 7.22 7.06 7.07 3.7M
2022-03-16 6.91 7.07 6.75 7.04 4.8M
2022-03-15 7.03 7.12 6.76 6.77 4.5M
2022-03-14 7.30 7.48 7.07 7.07 3.4M
2022-03-11 7.26 7.38 7.08 7.37 3.1M
2022-03-10 7.35 7.45 7.30 7.30 3.5M
2022-03-09 7.46 7.52 7.00 7.25 4.6M
2022-03-08 7.71 7.71 7.38 7.42 3.5M
2022-03-07 7.87 7.87 7.65 7.69 2.5M
2022-03-04 7.92 7.97 7.81 7.82 2.5M
2022-03-03 7.97 8.02 7.89 7.98 3.3M
2022-03-02 7.86 7.94 7.82 7.93 2.9M
2022-03-01 7.79 7.92 7.79 7.88 2.8M
2022-02-28 7.82 7.83 7.61 7.78 2.2M
2022-02-25 7.72 7.96 7.72 7.81 4.4M
2022-02-24 7.91 8.00 7.59 7.69 5.5M
2022-02-23 7.83 7.97 7.83 7.96 3.4M
2022-02-22 7.94 7.96 7.81 7.86 3.2M
2022-02-21 7.90 7.99 7.81 7.96 3.4M
2022-02-18 7.78 7.88 7.72 7.87 2.9M
2022-02-17 7.89 7.97 7.77 7.83 4.3M
2022-02-16 7.71 7.81 7.67 7.77 2.4M
2022-02-15 7.66 7.72 7.60 7.68 2.2M
2022-02-14 7.83 7.87 7.66 7.68 4.3M
2022-02-11 7.83 8.22 7.77 7.96 6.3M
2022-02-10 7.90 7.98 7.85 7.86 2.5M
2022-02-09 7.74 7.93 7.71 7.90 3.2M
2022-02-08 7.72 7.76 7.60 7.74 2.7M
2022-02-07 7.62 7.75 7.54 7.65 3.1M
2022-01-28 7.40 7.59 7.32 7.47 3.2M
2022-01-27 7.58 7.66 7.32 7.33 4.4M
2022-01-26 7.63 7.72 7.56 7.63 2.9M
2022-01-25 8.00 8.04 7.59 7.60 5.3M
2022-01-24 7.93 8.12 7.89 7.99 3.3M
2022-01-21 8.29 8.31 7.92 7.99 8.0M
2022-01-20 8.87 8.87 8.37 8.38 10.4M
2022-01-19 8.53 8.69 8.42 8.65 6.0M
2022-01-18 8.58 8.64 8.47 8.47 8.0M
2022-01-17 8.67 8.71 8.57 8.62 6.8M
2022-01-14 8.87 8.93 8.58 8.59 7.7M
2022-01-13 8.94 9.05 8.80 8.92 10.4M
2022-01-12 8.48 9.06 8.44 8.99 17.8M
2022-01-11 8.48 8.60 8.39 8.42 4.5M
2022-01-10 8.49 8.58 8.40 8.52 3.4M
2022-01-07 8.71 8.77 8.42 8.47 7.3M
2022-01-06 8.46 8.87 8.45 8.73 9.0M
2022-01-05 8.87 8.87 8.42 8.49 9.7M
2022-01-04 8.78 8.93 8.77 8.87 6.3M