中创股份

688695
🏛️ 中国 →
29.65
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
2024-12-31 31.99 32.46 30.41 30.41 0.9M
2024-12-30 32.65 32.70 31.71 31.99 0.7M
2024-12-27 33.50 33.66 32.71 32.71 1.1M
2024-12-26 33.61 34.03 33.40 33.59 1.3M
2024-12-25 33.00 35.28 31.89 33.95 1.7M
2024-12-24 32.83 33.32 32.52 33.24 0.8M
2024-12-23 34.51 35.33 32.66 32.85 1.0M
2024-12-20 33.55 35.06 33.36 34.69 1.0M
2024-12-19 32.78 33.92 32.51 33.64 0.8M
2024-12-18 33.20 33.66 32.59 33.11 0.6M
2024-12-17 34.40 34.40 32.67 32.89 0.9M
2024-12-16 34.61 34.84 34.00 34.40 0.8M
2024-12-13 36.00 36.00 34.60 34.61 1.4M
2024-12-12 36.00 36.80 35.51 36.08 1.4M
2024-12-11 38.00 38.33 35.83 36.20 1.9M
2024-12-10 36.50 36.71 35.56 35.75 1.6M
2024-12-09 36.01 36.27 34.80 35.31 1.4M
2024-12-06 35.33 36.23 34.70 35.97 1.6M
2024-12-05 34.59 35.76 34.30 35.13 1.5M
2024-12-04 35.66 36.25 34.14 34.55 1.9M
2024-12-03 35.20 36.80 34.00 36.09 2.5M
2024-12-02 35.00 35.25 34.58 35.15 1.2M
2024-11-29 34.19 35.44 33.30 34.91 1.5M
2024-11-28 33.84 34.79 33.61 33.75 1.1M
2024-11-27 32.88 33.90 31.79 33.85 1.1M
2024-11-26 34.00 34.65 32.92 33.02 1.0M
2024-11-25 33.38 34.02 32.53 33.84 1.4M
2024-11-22 35.60 36.90 33.38 33.40 2.2M
2024-11-21 34.46 36.47 34.00 36.00 2.0M
2024-11-20 34.10 35.20 33.83 34.72 1.4M
2024-11-19 33.80 34.47 32.93 34.39 1.2M
2024-11-18 35.88 36.02 33.07 33.39 1.8M
2024-11-15 36.81 37.90 35.68 35.79 1.7M
2024-11-14 38.72 38.75 37.00 37.24 1.7M
2024-11-13 37.90 39.69 36.71 39.00 2.5M
2024-11-12 41.20 41.67 37.70 38.30 3.4M
2024-11-11 39.00 40.89 38.48 40.30 4.9M
2024-11-08 36.50 41.88 36.10 37.96 4.8M
2024-11-07 34.90 36.27 34.65 36.10 2.4M
2024-11-06 35.04 35.82 34.36 35.18 2.8M
2024-11-05 33.79 35.91 32.98 35.11 2.2M
2024-11-04 31.98 33.10 31.90 33.06 1.0M
2024-11-01 33.95 33.95 32.02 32.12 1.7M
2024-10-31 32.80 34.98 32.60 34.28 2.0M
2024-10-30 33.45 33.66 32.36 32.88 1.5M
2024-10-29 34.58 34.97 33.41 33.52 2.0M
2024-10-28 35.09 35.25 34.45 34.89 1.5M
2024-10-25 35.07 35.95 34.82 35.03 1.8M
2024-10-24 34.90 35.87 34.51 35.62 1.7M
2024-10-23 35.62 36.71 35.10 35.20 2.2M
2024-10-22 37.69 37.69 35.02 35.62 3.6M
2024-10-21 37.39 40.30 36.83 37.69 6.1M
2024-10-18 34.49 38.32 33.80 37.32 4.6M
2024-10-17 34.00 36.28 33.69 34.37 3.8M
2024-10-16 32.54 33.98 32.16 33.61 1.9M
2024-10-15 33.09 36.19 32.45 33.00 3.3M
2024-10-14 31.66 33.19 30.39 33.19 2.1M
2024-10-11 33.30 33.70 30.89 31.24 2.0M
2024-10-10 34.99 35.50 33.02 33.70 2.2M
2024-10-09 37.10 38.32 33.54 33.55 4.5M
2024-10-08 39.99 40.06 35.10 40.00 5.9M
2024-09-30 29.50 33.42 28.85 33.38 3.9M
2024-09-27 26.58 28.38 26.58 28.11 1.2M
2024-09-26 25.31 26.54 25.02 26.48 1.3M
2024-09-25 25.50 26.17 25.30 25.30 1.4M
2024-09-24 24.96 25.47 24.21 25.46 1.3M
2024-09-23 24.60 25.78 24.59 24.90 1.4M
2024-09-20 24.00 25.38 23.88 24.60 1.3M
2024-09-19 23.58 24.16 23.46 24.00 0.9M
2024-09-18 23.57 23.62 22.88 23.25 0.9M
2024-09-13 24.88 24.88 23.50 23.57 1.5M
2024-09-12 25.30 25.70 25.12 25.17 0.5M
2024-09-11 25.52 25.61 25.11 25.20 0.4M
2024-09-10 25.20 25.60 24.81 25.39 0.5M
2024-09-09 25.33 25.70 24.72 25.16 0.5M
2024-09-06 26.75 26.97 25.48 25.49 1.0M
2024-09-05 26.38 27.20 26.19 26.66 0.7M
2024-09-04 26.50 26.65 25.83 26.37 0.8M
2024-09-03 26.51 26.95 26.34 26.60 0.6M
2024-09-02 27.33 27.65 26.31 26.35 0.9M
2024-08-30 27.09 27.99 26.85 27.66 0.9M
2024-08-29 26.01 26.95 26.01 26.83 0.6M
2024-08-28 26.10 26.99 25.90 26.44 0.7M
2024-08-27 27.22 27.50 26.63 26.73 0.7M
2024-08-26 27.32 27.38 26.88 27.21 0.5M
2024-08-23 26.82 27.68 26.41 27.32 1.0M
2024-08-22 27.68 28.15 26.70 26.82 0.9M
2024-08-21 27.98 28.40 27.56 27.61 0.8M
2024-08-20 28.11 28.92 27.70 27.93 1.2M
2024-08-19 29.15 29.67 28.25 28.28 1.5M
2024-08-16 29.00 29.86 28.70 29.32 1.8M
2024-08-15 27.31 29.70 27.31 29.01 2.1M
2024-08-14 27.88 28.66 27.61 27.78 1.5M
2024-08-13 26.89 27.20 26.67 27.10 0.4M
2024-08-12 27.25 27.31 26.51 26.90 0.7M
2024-08-09 27.38 27.87 27.13 27.32 0.7M
2024-08-08 28.00 28.00 27.00 27.35 1.0M
2024-08-07 28.15 28.62 28.12 28.13 0.6M
2024-08-06 28.20 28.29 27.74 28.10 0.7M
2024-08-05 28.79 29.37 27.68 27.69 1.1M
2024-08-02 29.76 30.14 29.10 29.11 1.0M
2024-08-01 30.27 30.50 30.00 30.26 1.0M
2024-07-31 29.25 30.38 29.23 30.29 1.2M
2024-07-30 29.11 29.60 28.58 29.33 0.8M
2024-07-29 29.52 29.81 29.16 29.20 0.6M
2024-07-26 29.25 29.81 29.14 29.52 0.7M
2024-07-25 29.34 30.25 29.02 29.23 0.8M
2024-07-24 30.21 30.51 29.49 29.56 0.8M
2024-07-23 31.71 32.12 30.45 30.45 1.3M
2024-07-22 32.41 32.98 31.88 32.03 1.5M
2024-07-19 30.69 31.97 30.43 31.76 1.5M
2024-07-18 30.20 32.00 28.91 30.91 1.5M
2024-07-17 30.75 31.18 30.20 30.22 0.7M
2024-07-16 30.51 31.08 30.17 30.92 0.6M
2024-07-15 31.59 31.71 30.32 30.49 1.1M
2024-07-12 32.50 32.58 31.62 31.80 1.0M
2024-07-11 32.58 32.98 32.10 32.50 1.2M
2024-07-10 31.96 32.50 31.45 31.69 0.9M
2024-07-09 31.65 32.41 30.65 32.30 1.5M
2024-07-08 33.11 33.22 31.46 31.65 1.2M
2024-07-05 32.76 33.65 31.51 33.30 1.3M
2024-07-04 34.02 34.88 32.41 32.77 1.7M
2024-07-03 34.88 34.92 33.52 34.03 1.6M
2024-07-02 33.86 35.36 33.71 34.82 2.2M
2024-07-01 34.30 34.85 33.37 33.88 1.1M
2024-06-28 33.88 35.48 33.88 34.26 1.3M
2024-06-27 35.11 35.11 33.85 34.00 1.2M
2024-06-26 34.33 35.61 33.82 35.36 1.5M
2024-06-25 34.22 34.47 33.49 34.40 1.7M
2024-06-24 35.10 35.49 33.80 33.84 2.1M
2024-06-21 38.02 38.03 35.87 35.87 3.3M
2024-06-20 37.55 39.53 37.45 38.25 4.7M
2024-06-19 37.99 38.48 37.22 37.45 2.4M
2024-06-18 36.33 38.66 36.33 38.05 3.5M
2024-06-17 36.48 36.54 35.79 36.14 1.7M
2024-06-14 37.30 37.55 36.50 36.71 2.6M
2024-06-13 35.90 39.19 35.89 37.80 4.5M
2024-06-12 35.48 36.20 35.25 35.70 1.2M
2024-06-11 34.77 35.58 33.70 35.43 1.2M
2024-06-07 35.42 35.72 34.16 34.59 1.5M
2024-06-06 36.80 37.13 35.00 35.02 2.0M
2024-06-05 36.35 37.48 35.83 36.80 1.9M
2024-06-04 36.02 37.15 35.16 36.55 1.9M
2024-06-03 37.27 37.30 35.75 36.17 2.5M
2024-05-31 37.81 38.33 37.33 37.51 2.5M
2024-05-30 37.79 37.84 36.90 37.37 2.1M
2024-05-29 38.50 38.85 37.62 38.09 3.1M
2024-05-28 37.81 39.30 37.06 38.94 5.3M
2024-05-27 39.99 40.90 37.40 38.00 7.9M
2024-05-24 36.44 43.56 36.30 43.56 8.1M
2024-05-23 36.18 37.50 35.90 36.30 1.8M
2024-05-22 35.94 36.38 35.49 36.18 1.1M
2024-05-21 36.99 37.07 35.81 36.03 1.3M
2024-05-20 36.16 37.86 35.56 36.73 2.2M
2024-05-17 34.75 36.50 34.75 36.30 1.7M
2024-05-16 34.34 35.26 34.20 34.98 0.9M
2024-05-15 34.79 35.46 34.27 34.34 0.9M
2024-05-14 34.33 35.07 34.13 34.79 1.0M
2024-05-13 35.20 35.22 33.98 34.09 1.1M
2024-05-10 36.28 36.78 35.27 35.50 1.2M
2024-05-09 36.07 36.88 35.89 36.40 1.5M
2024-05-08 37.35 37.40 35.68 35.68 1.9M
2024-05-07 37.22 37.57 36.95 37.50 1.5M
2024-05-06 37.52 37.70 36.80 37.16 1.6M
2024-04-30 38.48 38.97 36.81 36.88 2.2M
2024-04-29 38.50 38.79 37.80 38.43 3.0M
2024-04-26 36.83 40.70 36.08 38.82 4.5M
2024-04-25 36.00 37.68 35.90 37.00 2.1M
2024-04-24 35.48 36.69 35.39 36.35 1.9M
2024-04-23 35.30 35.80 34.81 34.99 1.4M
2024-04-22 33.11 36.03 33.11 35.60 2.4M
2024-04-19 34.36 34.36 33.40 33.55 1.3M
2024-04-18 35.00 35.10 34.07 34.62 1.4M
2024-04-17 33.75 35.27 33.58 34.93 1.7M
2024-04-16 38.18 38.18 33.00 33.05 2.8M
2024-04-15 39.16 39.98 37.98 38.36 2.1M
2024-04-12 38.30 39.17 37.97 38.80 1.8M
2024-04-11 38.74 39.14 38.13 38.40 1.5M
2024-04-10 40.62 40.62 38.66 38.74 1.8M
2024-04-09 40.70 41.39 39.76 40.64 1.7M
2024-04-08 40.81 41.93 40.50 40.81 3.1M
2024-04-03 40.00 40.39 39.46 40.12 2.0M
2024-04-02 39.40 40.40 38.60 40.00 2.5M
2024-04-01 38.75 39.70 38.73 39.42 1.8M
2024-03-29 39.64 39.65 38.01 38.64 2.1M
2024-03-28 38.47 39.93 38.28 39.53 2.7M
2024-03-27 38.30 38.95 38.09 38.16 2.0M
2024-03-26 38.99 39.27 37.78 38.35 2.3M
2024-03-25 39.70 40.58 38.78 38.81 2.3M
2024-03-22 42.22 42.40 40.12 40.21 3.9M
2024-03-21 42.15 43.13 42.15 42.41 3.3M
2024-03-20 44.16 44.22 42.12 42.15 5.4M
2024-03-19 43.52 45.69 43.27 44.47 5.3M
2024-03-18 45.02 45.35 43.80 43.96 4.6M
2024-03-15 43.10 44.90 42.59 43.86 5.7M
2024-03-14 46.73 48.49 43.96 44.09 8.4M
2024-03-13 55.00 55.00 47.80 48.65 13.3M