创维数字

000810
🏛️ 中国 →
13.62
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 14.29 14.29 14.13 14.18 3,555.8K
09:35 14.18 14.18 14.03 14.03 2,911.2K
09:40 14.01 14.12 14.01 14.03 2,459.0K
09:45 14.02 14.06 13.95 14.01 2,561.8K
09:50 14.00 14.00 13.86 13.92 2,547.0K
09:55 13.92 13.95 13.86 13.94 1,406.6K
10:00 13.95 13.96 13.89 13.89 999.6K
10:05 13.89 13.96 13.88 13.96 535.9K
10:10 13.96 14.00 13.95 13.95 540.7K
10:15 13.96 13.97 13.90 13.93 624.9K
10:20 13.92 13.94 13.91 13.92 468.0K
10:25 13.92 13.94 13.89 13.89 899.3K
10:30 13.89 13.93 13.89 13.93 501.9K
10:35 13.93 13.94 13.89 13.90 619.0K
10:40 13.90 13.90 13.86 13.87 789.1K
10:45 13.86 13.87 13.81 13.83 1,229.7K
10:50 13.83 13.85 13.82 13.84 603.3K
10:55 13.84 13.87 13.83 13.87 493.0K
11:00 13.86 13.89 13.86 13.87 252.8K
11:05 13.87 13.89 13.86 13.89 365.0K
11:10 13.90 13.92 13.89 13.89 288.5K
11:15 13.89 13.90 13.88 13.89 218.2K
11:20 13.90 13.94 13.89 13.91 174.0K
11:25 13.92 13.92 13.81 13.83 674.3K
11:30 13.82 13.82 13.82 13.82 6.1K
13:00 13.83 13.88 13.83 13.85 287.5K
13:05 13.85 13.86 13.80 13.80 324.7K
13:10 13.80 13.82 13.80 13.82 432.9K
13:15 13.82 13.86 13.82 13.83 184.0K
13:20 13.83 13.86 13.83 13.85 149.3K
13:25 13.86 13.86 13.83 13.83 146.0K
13:30 13.84 13.84 13.82 13.82 212.7K
13:35 13.82 13.82 13.79 13.82 907.0K
13:40 13.82 13.83 13.80 13.80 401.2K
13:45 13.81 13.84 13.80 13.84 382.9K
13:50 13.84 13.84 13.80 13.81 260.8K
13:55 13.80 13.81 13.70 13.71 1,036.8K
14:00 13.71 13.76 13.70 13.75 531.0K
14:05 13.75 13.77 13.74 13.77 273.3K
14:10 13.77 13.78 13.72 13.72 444.1K
14:15 13.72 13.75 13.71 13.72 289.5K
14:20 13.71 13.75 13.71 13.73 587.1K
14:25 13.73 13.73 13.66 13.70 1,193.8K
14:30 13.69 13.74 13.67 13.68 583.8K
14:35 13.68 13.71 13.67 13.69 443.6K
14:40 13.69 13.70 13.68 13.69 454.3K
14:45 13.69 13.71 13.66 13.67 1,201.6K
14:50 13.67 13.67 13.61 13.61 1,408.0K
14:55 13.62 13.63 13.60 13.62 982.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 14.31 14.32 13.60 13.62 39.3M
2025-09-25 14.60 14.86 14.38 14.41 44.2M
2025-09-24 14.30 14.76 14.07 14.69 58.1M
2025-09-23 14.20 14.55 13.73 14.49 62.9M
2025-09-22 13.62 14.50 13.51 14.30 54.5M
2025-09-19 13.61 13.85 13.32 13.69 36.1M
2025-09-18 14.00 14.15 13.45 13.60 53.3M
2025-09-17 13.73 14.20 13.61 14.19 56.3M
2025-09-16 14.00 14.10 13.51 13.76 60.5M
2025-09-15 13.87 15.02 13.85 14.25 89.0M
2025-09-12 13.48 13.78 13.33 13.76 72.1M
2025-09-11 13.47 13.49 12.95 13.39 62.9M
2025-09-10 13.21 13.72 13.16 13.50 103.7M
2025-09-09 13.11 14.08 13.02 14.08 141.6M
2025-09-08 12.82 13.00 12.61 12.80 33.8M
2025-09-05 12.67 12.90 12.46 12.82 45.2M
2025-09-04 12.13 12.76 11.96 12.62 48.9M
2025-09-03 12.22 12.47 12.02 12.07 24.5M
2025-09-02 12.48 12.50 12.13 12.21 27.2M
2025-09-01 12.56 12.66 12.41 12.54 25.8M
2025-08-29 12.70 12.77 12.38 12.54 22.5M
2025-08-28 12.39 12.74 12.32 12.70 36.2M
2025-08-27 12.73 13.05 12.45 12.49 51.0M
2025-08-26 12.41 12.82 12.32 12.69 43.5M
2025-08-25 12.50 12.55 12.36 12.48 31.5M
2025-08-22 12.42 12.55 12.41 12.49 28.3M
2025-08-21 12.69 12.74 12.39 12.50 31.5M
2025-08-20 12.56 12.83 12.38 12.60 41.3M
2025-08-19 12.23 12.64 12.17 12.47 51.0M
2025-08-18 11.78 12.67 11.76 12.28 52.0M
2025-08-15 11.64 11.81 11.61 11.78 15.0M
2025-08-14 11.90 11.91 11.60 11.65 16.7M
2025-08-13 11.77 11.86 11.73 11.86 17.0M
2025-08-12 11.72 11.82 11.65 11.77 11.8M
2025-08-11 11.53 11.78 11.53 11.75 13.3M
2025-08-08 11.69 11.69 11.53 11.57 13.8M
2025-08-07 11.76 11.84 11.69 11.71 12.5M
2025-08-06 11.75 11.80 11.63 11.78 13.3M
2025-08-05 11.59 11.77 11.59 11.75 14.1M
2025-08-04 11.43 11.61 11.38 11.59 9.7M
2025-08-01 11.44 11.59 11.38 11.53 12.0M
2025-07-31 11.64 11.82 11.40 11.44 18.9M
2025-07-30 11.71 11.71 11.50 11.60 12.0M
2025-07-29 11.65 11.71 11.52 11.71 11.8M
2025-07-28 11.69 11.74 11.60 11.68 10.8M
2025-07-25 11.62 11.71 11.58 11.67 11.9M
2025-07-24 11.49 11.62 11.45 11.62 13.1M
2025-07-23 11.54 11.63 11.43 11.46 13.6M
2025-07-22 11.56 11.60 11.43 11.53 10.8M
2025-07-21 11.49 11.60 11.44 11.59 13.5M
2025-07-18 11.51 11.58 11.41 11.46 10.6M
2025-07-17 11.28 11.49 11.23 11.49 15.7M
2025-07-16 11.23 11.45 11.23 11.28 12.8M
2025-07-15 11.26 11.28 11.07 11.25 14.6M
2025-07-14 11.41 11.44 11.25 11.28 13.7M
2025-07-11 11.38 11.49 11.22 11.42 13.0M
2025-07-10 11.40 11.47 11.30 11.38 9.9M
2025-07-09 11.45 11.56 11.40 11.41 10.4M
2025-07-08 11.35 11.52 11.30 11.46 11.5M
2025-07-07 11.36 11.38 11.26 11.36 7.5M
2025-07-04 11.58 11.58 11.34 11.36 12.4M
2025-07-03 11.42 11.63 11.40 11.58 12.3M
2025-07-02 11.68 11.68 11.38 11.43 16.8M
2025-07-01 11.78 11.86 11.57 11.70 13.3M
2025-06-30 11.71 11.82 11.66 11.78 17.0M
2025-06-27 11.67 11.83 11.59 11.71 22.1M
2025-06-26 11.50 11.75 11.50 11.59 17.8M
2025-06-25 11.50 11.63 11.35 11.57 17.3M
2025-06-24 11.23 11.49 11.21 11.46 15.6M
2025-06-23 10.92 11.24 10.85 11.21 10.0M
2025-06-20 11.19 11.26 11.01 11.03 12.7M
2025-06-19 11.37 11.45 11.14 11.21 16.3M
2025-06-18 11.39 11.65 11.35 11.45 13.6M
2025-06-17 11.41 11.61 11.27 11.44 16.4M
2025-06-16 11.23 11.70 11.13 11.48 22.3M
2025-06-13 11.53 11.57 11.21 11.24 19.0M
2025-06-12 11.58 11.82 11.58 11.65 20.8M
2025-06-11 11.80 11.97 11.59 11.65 28.5M
2025-06-10 11.99 12.05 11.72 11.82 27.3M
2025-06-09 11.45 12.23 11.45 12.00 50.6M
2025-06-06 11.27 12.08 11.15 11.84 53.8M
2025-06-05 11.06 11.29 11.01 11.24 11.4M
2025-06-04 11.02 11.13 10.95 11.11 10.6M
2025-06-03 11.12 11.31 10.99 11.01 16.3M
2025-05-30 11.57 11.60 11.20 11.24 15.0M
2025-05-29 11.34 11.66 11.34 11.61 13.1M
2025-05-28 11.52 11.69 11.35 11.41 9.0M
2025-05-27 11.61 11.61 11.39 11.51 8.4M
2025-05-26 11.33 11.60 11.25 11.60 13.4M
2025-05-23 11.64 11.66 11.32 11.33 13.6M
2025-05-22 11.63 11.86 11.47 11.66 13.6M
2025-05-21 11.80 11.82 11.58 11.63 9.2M
2025-05-20 11.53 11.80 11.48 11.79 11.6M
2025-05-19 11.56 11.64 11.40 11.62 8.7M
2025-05-16 11.58 11.75 11.50 11.56 8.6M
2025-05-15 11.77 11.78 11.57 11.60 9.6M
2025-05-14 11.83 11.88 11.66 11.79 11.6M
2025-05-13 11.97 11.99 11.74 11.80 13.7M
2025-05-12 11.73 11.83 11.72 11.83 12.3M
2025-05-09 11.88 11.88 11.57 11.62 13.2M
2025-05-08 11.64 11.94 11.56 11.89 20.7M
2025-05-07 11.86 11.95 11.51 11.63 19.7M
2025-05-06 11.22 11.70 11.22 11.70 21.1M
2025-04-30 10.98 11.33 10.93 11.21 16.8M
2025-04-29 10.78 10.99 10.67 10.92 10.1M
2025-04-28 11.07 11.13 10.78 10.80 14.1M
2025-04-25 11.00 11.16 10.95 11.06 9.5M
2025-04-24 11.29 11.37 10.97 11.01 15.0M
2025-04-23 11.09 11.48 11.08 11.32 21.4M
2025-04-22 11.16 11.21 10.98 11.02 11.7M
2025-04-21 11.01 11.19 10.87 11.17 15.3M
2025-04-18 11.09 11.16 10.97 10.99 15.2M
2025-04-17 11.17 11.35 11.05 11.11 11.0M
2025-04-16 11.38 11.42 11.00 11.22 16.7M
2025-04-15 11.62 11.65 11.37 11.46 14.5M
2025-04-14 11.34 11.66 11.25 11.51 26.0M
2025-04-11 10.80 11.24 10.80 11.11 18.9M
2025-04-10 11.10 11.44 11.06 11.09 31.8M
2025-04-09 10.69 11.20 10.00 11.07 29.4M
2025-04-08 11.25 11.63 10.61 11.01 30.0M
2025-04-07 11.59 12.05 11.46 11.46 17.0M
2025-04-03 12.70 12.95 12.59 12.73 11.8M
2025-04-02 12.98 13.01 12.83 12.89 9.5M
2025-04-01 12.68 13.08 12.62 12.95 19.9M
2025-03-31 12.51 12.72 12.34 12.68 17.6M
2025-03-28 12.83 12.94 12.63 12.63 15.0M
2025-03-27 12.90 12.96 12.65 12.86 16.7M
2025-03-26 13.23 13.30 12.80 12.90 24.1M
2025-03-25 13.60 13.65 13.23 13.25 23.7M
2025-03-24 13.66 14.09 13.34 13.83 27.3M
2025-03-21 13.80 13.89 13.54 13.58 26.2M
2025-03-20 14.00 14.24 13.94 13.97 26.0M
2025-03-19 14.09 14.28 13.88 14.03 24.0M
2025-03-18 14.24 14.30 14.04 14.13 27.7M
2025-03-17 13.86 14.39 13.79 14.24 43.7M
2025-03-14 13.59 13.91 13.47 13.84 24.3M
2025-03-13 14.05 14.05 13.55 13.70 29.1M
2025-03-12 13.85 14.27 13.80 14.10 39.0M
2025-03-11 13.46 13.88 13.37 13.78 23.6M
2025-03-10 13.97 14.12 13.66 13.81 41.3M
2025-03-07 13.96 14.88 13.81 14.26 71.0M
2025-03-06 13.70 14.12 13.62 13.97 47.6M
2025-03-05 13.75 13.97 13.45 13.59 37.5M
2025-03-04 13.42 13.82 13.31 13.75 25.4M
2025-03-03 13.35 13.90 13.04 13.58 36.3M
2025-02-28 14.55 14.55 13.27 13.35 53.7M
2025-02-27 14.90 14.90 14.28 14.60 36.8M
2025-02-26 14.69 14.95 14.55 14.80 42.6M
2025-02-25 14.41 15.06 14.41 14.73 46.1M
2025-02-24 15.18 15.40 14.88 15.05 61.1M
2025-02-21 15.20 15.51 14.77 15.33 110.0M
2025-02-20 15.02 16.06 15.02 15.57 142.8M
2025-02-19 14.29 14.69 14.23 14.60 40.1M
2025-02-18 15.17 15.18 14.25 14.29 59.8M
2025-02-17 14.80 15.20 14.71 15.20 81.6M
2025-02-14 14.31 15.37 14.10 14.96 89.4M
2025-02-13 14.67 14.74 14.29 14.41 55.6M
2025-02-12 14.35 14.80 14.22 14.78 65.9M
2025-02-11 14.70 14.78 14.40 14.46 68.1M
2025-02-10 14.26 15.15 14.02 14.83 106.7M
2025-02-07 14.10 14.62 13.90 14.22 129.7M
2025-02-06 12.40 13.71 12.28 13.71 73.2M
2025-02-05 12.25 12.60 12.15 12.46 38.5M
2025-01-27 12.71 12.75 12.10 12.10 35.3M
2025-01-24 12.14 12.62 12.12 12.60 47.9M
2025-01-23 12.51 12.85 12.25 12.28 51.8M
2025-01-22 12.67 12.72 12.31 12.40 41.1M
2025-01-21 12.55 12.93 12.34 12.77 65.4M
2025-01-20 12.40 12.56 12.21 12.43 40.7M
2025-01-17 12.38 12.89 12.27 12.51 49.5M
2025-01-16 12.52 12.85 12.33 12.46 47.0M
2025-01-15 12.50 12.67 12.35 12.49 50.2M
2025-01-14 11.76 12.55 11.71 12.50 62.5M
2025-01-13 11.61 11.76 11.30 11.63 39.3M
2025-01-10 12.60 12.72 11.86 11.87 54.9M
2025-01-09 12.33 12.93 12.25 12.67 64.8M
2025-01-08 12.60 12.74 11.85 12.50 78.9M
2025-01-07 12.43 13.07 12.23 12.81 76.5M
2025-01-06 13.70 13.89 12.33 12.46 95.4M
2025-01-03 14.88 15.19 13.69 13.69 101.7M
2025-01-02 15.62 15.83 14.33 14.58 124.7M