创维数字

000810
🏛️ 中国 →
13.43
最后更新: 2025-09-29
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 17.07 17.33 15.64 15.92 163.7M
2024-12-30 16.23 17.86 16.01 17.38 199.9M
2024-12-27 17.02 17.80 15.89 16.24 192.1M
2024-12-26 16.50 18.31 16.01 17.11 223.7M
2024-12-25 15.76 16.68 15.50 16.68 176.8M
2024-12-24 13.63 15.16 13.39 15.16 76.9M
2024-12-23 14.30 14.75 13.74 13.78 76.3M
2024-12-20 13.52 14.35 13.51 14.07 75.0M
2024-12-19 13.50 13.77 13.30 13.63 39.7M
2024-12-18 13.01 13.98 12.65 13.79 68.4M
2024-12-17 13.27 13.42 12.78 13.00 28.8M
2024-12-16 13.40 13.65 13.18 13.31 30.6M
2024-12-13 13.81 13.98 13.40 13.48 44.5M
2024-12-12 14.15 14.15 13.74 13.98 53.7M
2024-12-11 13.52 14.50 13.45 14.20 88.8M
2024-12-10 13.75 13.88 13.40 13.60 54.9M
2024-12-09 13.43 13.80 13.15 13.33 41.1M
2024-12-06 12.88 13.53 12.81 13.33 50.6M
2024-12-05 12.63 13.14 12.63 12.94 27.0M
2024-12-04 12.92 13.08 12.62 12.74 27.2M
2024-12-03 13.30 13.33 12.86 13.03 41.7M
2024-12-02 13.20 13.57 13.10 13.34 50.9M
2024-11-29 13.06 13.54 12.80 13.32 86.6M
2024-11-28 12.42 13.75 12.35 13.27 114.5M
2024-11-27 11.86 12.52 11.61 12.50 31.2M
2024-11-26 12.16 12.31 11.90 11.91 19.7M
2024-11-25 12.13 12.36 11.72 12.32 27.8M
2024-11-22 12.72 12.85 12.08 12.13 34.0M
2024-11-21 12.83 13.15 12.69 12.86 37.6M
2024-11-20 12.51 12.89 12.42 12.76 33.1M
2024-11-19 11.86 12.59 11.79 12.58 41.2M
2024-11-18 12.60 12.69 11.72 11.88 38.1M
2024-11-15 12.93 13.30 12.52 12.52 37.9M
2024-11-14 13.76 13.79 12.78 12.91 51.6M
2024-11-13 13.94 14.32 13.46 13.90 72.5M
2024-11-12 13.50 13.96 13.40 13.84 75.2M
2024-11-11 13.39 13.64 13.09 13.60 64.2M
2024-11-08 12.98 13.68 12.94 13.45 80.4M
2024-11-07 12.60 12.89 12.50 12.83 41.2M
2024-11-06 13.19 13.28 12.70 12.76 58.4M
2024-11-05 12.72 13.25 12.67 13.10 54.2M
2024-11-04 12.80 12.96 12.17 12.70 49.5M
2024-11-01 13.81 13.90 12.83 12.83 85.5M
2024-10-31 13.83 15.15 13.30 14.25 131.2M
2024-10-30 12.65 14.15 12.51 13.83 120.6M
2024-10-29 13.10 13.67 12.65 12.89 106.4M
2024-10-28 12.19 13.47 12.02 13.20 117.0M
2024-10-25 12.22 12.80 12.15 12.35 76.0M
2024-10-24 12.72 12.94 12.02 12.33 123.2M
2024-10-23 13.80 14.34 13.08 13.36 196.3M
2024-10-22 11.76 13.04 11.64 13.04 93.2M
2024-10-21 11.70 12.06 11.60 11.85 95.7M
2024-10-18 11.20 12.10 11.16 11.87 119.4M
2024-10-17 11.33 11.62 11.02 11.36 118.2M
2024-10-16 10.02 11.29 10.01 11.29 101.6M
2024-10-15 10.59 10.77 10.25 10.26 36.1M
2024-10-14 9.96 10.60 9.93 10.58 41.6M
2024-10-11 10.60 10.60 9.86 9.96 39.3M
2024-10-10 10.71 11.03 10.24 10.68 51.8M
2024-10-09 11.78 11.78 10.90 10.90 69.2M
2024-10-08 12.19 12.19 11.08 12.11 95.4M
2024-09-30 10.44 11.08 10.22 11.08 92.3M
2024-09-27 9.69 10.23 9.61 10.07 79.7M
2024-09-26 9.34 9.57 9.22 9.55 55.3M
2024-09-25 9.33 9.59 9.28 9.34 67.5M
2024-09-24 9.06 9.43 8.83 9.34 73.8M
2024-09-23 8.99 9.23 8.91 9.19 64.3M
2024-09-20 8.92 9.00 8.78 8.95 41.9M
2024-09-19 8.88 9.01 8.73 8.93 37.5M
2024-09-18 8.96 9.12 8.72 8.85 37.1M
2024-09-13 9.20 9.33 9.05 9.05 34.5M
2024-09-12 9.43 9.49 9.23 9.25 37.6M
2024-09-11 9.60 9.65 9.37 9.44 37.5M
2024-09-10 9.58 9.70 9.30 9.67 51.5M
2024-09-09 9.79 9.96 9.48 9.59 51.4M
2024-09-06 9.83 10.10 9.70 9.79 69.1M
2024-09-05 10.23 10.29 9.80 9.98 97.0M
2024-09-04 10.62 11.17 10.25 10.48 107.9M
2024-09-03 10.17 10.98 10.04 10.72 122.2M
2024-09-02 11.30 11.51 10.40 10.47 135.6M
2024-08-30 10.56 11.78 10.40 11.56 167.4M
2024-08-29 11.20 11.71 10.52 10.71 150.7M
2024-08-28 11.61 12.73 11.61 11.69 166.0M
2024-08-27 12.34 13.32 11.51 12.90 214.8M
2024-08-26 10.96 12.11 10.96 12.11 68.7M
2024-08-23 10.25 11.58 10.10 11.01 179.7M
2024-08-22 9.94 10.58 9.93 10.58 162.0M
2024-08-21 9.48 10.32 9.47 9.62 128.5M
2024-08-20 10.50 11.64 9.97 9.97 167.2M
2024-08-19 10.46 11.08 10.16 11.08 127.4M
2024-08-16 9.71 10.07 9.62 10.07 99.7M
2024-08-15 8.45 9.15 8.31 9.15 43.3M
2024-08-14 8.08 8.33 7.83 8.32 45.1M
2024-08-13 7.66 8.16 7.58 7.96 30.9M
2024-08-12 7.73 7.76 7.62 7.65 6.2M
2024-08-09 7.86 7.89 7.74 7.74 6.4M
2024-08-08 7.79 7.87 7.64 7.82 7.8M
2024-08-07 7.84 7.89 7.76 7.79 7.0M
2024-08-06 7.80 7.87 7.71 7.84 8.0M
2024-08-05 7.94 8.06 7.69 7.71 10.7M
2024-08-02 8.09 8.22 7.97 7.98 9.0M
2024-08-01 8.23 8.33 8.14 8.16 11.6M
2024-07-31 7.76 8.27 7.76 8.25 15.0M
2024-07-30 7.73 7.84 7.66 7.81 7.1M
2024-07-29 7.77 7.80 7.62 7.72 7.8M
2024-07-26 7.52 7.75 7.52 7.75 9.5M
2024-07-25 7.45 7.61 7.37 7.49 9.4M
2024-07-24 7.59 7.63 7.41 7.43 10.3M
2024-07-23 7.86 7.87 7.60 7.61 8.5M
2024-07-22 7.86 7.94 7.77 7.87 7.4M
2024-07-19 7.79 7.94 7.77 7.88 7.0M
2024-07-18 7.89 7.90 7.68 7.84 10.5M
2024-07-17 8.01 8.06 7.94 7.94 7.4M
2024-07-16 8.02 8.11 7.97 8.05 8.5M
2024-07-15 8.15 8.20 8.00 8.03 9.1M
2024-07-12 8.41 8.41 8.19 8.21 11.3M
2024-07-11 8.26 8.45 8.20 8.43 13.8M
2024-07-10 8.03 8.24 7.98 8.11 10.4M
2024-07-09 7.90 8.07 7.78 8.05 12.4M
2024-07-08 8.18 8.18 7.83 7.86 12.0M
2024-07-05 8.12 8.21 7.98 8.16 9.5M
2024-07-04 8.38 8.40 8.11 8.12 8.9M
2024-07-03 8.44 8.48 8.30 8.36 8.2M
2024-07-02 8.57 8.63 8.40 8.43 10.8M
2024-07-01 8.59 8.63 8.37 8.61 8.4M
2024-06-28 8.55 8.84 8.51 8.58 12.1M
2024-06-27 8.70 8.81 8.55 8.56 10.7M
2024-06-26 8.31 8.75 8.21 8.74 12.9M
2024-06-25 8.40 8.52 8.22 8.30 11.6M
2024-06-24 8.70 8.75 8.37 8.38 12.5M
2024-06-21 8.90 8.91 8.72 8.82 8.7M
2024-06-20 9.25 9.30 8.90 8.92 10.6M
2024-06-19 9.47 9.51 9.25 9.25 9.2M
2024-06-18 9.32 9.47 9.27 9.44 10.2M
2024-06-17 9.26 9.47 9.21 9.32 10.4M
2024-06-14 9.24 9.32 9.12 9.29 9.0M
2024-06-13 9.21 9.34 9.14 9.26 10.4M
2024-06-12 9.22 9.43 9.22 9.32 10.2M
2024-06-11 9.14 9.33 9.01 9.28 10.0M
2024-06-07 9.16 9.31 9.04 9.20 9.6M
2024-06-06 9.35 9.45 9.04 9.07 12.4M
2024-06-05 9.44 9.53 9.33 9.34 8.1M
2024-06-04 9.50 9.54 9.34 9.44 10.1M
2024-06-03 9.75 9.79 9.46 9.53 10.0M
2024-05-31 9.59 9.85 9.53 9.75 14.1M
2024-05-30 9.47 9.63 9.30 9.50 9.5M
2024-05-29 9.50 9.61 9.44 9.47 9.2M
2024-05-28 9.62 9.80 9.49 9.50 9.4M
2024-05-27 9.80 9.80 9.33 9.67 16.1M
2024-05-24 9.97 10.05 9.73 9.73 14.0M
2024-05-23 10.34 10.37 9.99 10.00 14.6M
2024-05-22 10.17 10.36 10.13 10.33 11.9M
2024-05-21 10.22 10.34 10.11 10.22 10.9M
2024-05-20 10.43 10.47 10.18 10.24 14.3M
2024-05-17 10.09 10.39 9.93 10.39 19.5M
2024-05-16 10.08 10.25 10.05 10.09 15.8M
2024-05-15 10.10 10.21 10.05 10.08 9.4M
2024-05-14 10.07 10.38 10.03 10.13 13.9M
2024-05-13 10.10 10.18 9.91 10.01 11.9M
2024-05-10 10.44 10.46 10.14 10.18 11.6M
2024-05-09 10.30 10.47 10.30 10.41 9.8M
2024-05-08 10.56 10.60 10.30 10.31 11.8M
2024-05-07 10.65 10.71 10.53 10.62 9.9M
2024-05-06 10.70 10.75 10.57 10.63 11.4M
2024-04-30 10.56 10.62 10.41 10.52 12.3M
2024-04-29 10.35 10.60 10.30 10.56 16.1M
2024-04-26 9.95 10.34 9.95 10.32 15.7M
2024-04-25 9.94 10.10 9.84 9.94 10.8M
2024-04-24 9.96 10.07 9.78 10.03 16.1M
2024-04-23 10.10 10.21 9.99 10.06 11.2M
2024-04-22 9.82 10.21 9.78 10.13 14.2M
2024-04-19 10.18 10.18 9.90 9.97 12.8M
2024-04-18 10.05 10.42 9.93 10.20 16.2M
2024-04-17 9.81 10.21 9.77 10.13 16.7M
2024-04-16 10.13 10.19 9.64 9.65 18.9M
2024-04-15 10.35 10.43 9.96 10.13 15.3M
2024-04-12 10.30 10.47 10.28 10.29 11.3M
2024-04-11 10.23 10.47 10.18 10.31 9.5M
2024-04-10 10.66 10.66 10.20 10.34 12.5M
2024-04-09 10.55 10.68 10.47 10.67 9.0M
2024-04-08 10.84 10.84 10.51 10.53 11.1M
2024-04-03 10.96 10.96 10.69 10.84 11.5M
2024-04-02 11.27 11.29 10.86 11.02 16.1M
2024-04-01 10.94 11.29 10.93 11.26 15.3M
2024-03-29 11.00 11.03 10.60 10.90 16.8M
2024-03-28 10.61 11.24 10.58 10.98 20.5M
2024-03-27 11.17 11.18 10.57 10.58 21.8M
2024-03-26 11.46 11.60 11.06 11.18 22.4M
2024-03-25 11.91 12.43 11.56 11.56 25.8M
2024-03-22 12.24 12.29 11.86 12.09 21.9M
2024-03-21 12.30 12.38 12.11 12.15 16.3M
2024-03-20 12.12 12.34 12.12 12.30 16.8M
2024-03-19 12.15 12.35 12.04 12.18 18.5M
2024-03-18 11.96 12.17 11.88 12.17 18.6M
2024-03-15 11.77 11.90 11.65 11.90 13.4M
2024-03-14 11.93 11.98 11.64 11.81 18.4M
2024-03-13 11.85 12.20 11.76 12.02 26.9M
2024-03-12 11.80 11.95 11.70 11.85 16.8M
2024-03-11 11.75 11.78 11.50 11.78 19.3M
2024-03-08 11.65 11.79 11.50 11.75 13.6M
2024-03-07 11.96 12.12 11.64 11.64 18.9M
2024-03-06 11.84 12.08 11.62 11.90 19.2M
2024-03-05 11.95 12.19 11.67 11.92 27.4M
2024-03-04 12.12 12.24 11.65 12.00 24.8M
2024-03-01 11.79 12.04 11.70 12.00 20.3M
2024-02-29 11.14 11.74 11.01 11.70 22.0M
2024-02-28 12.07 12.21 11.12 11.16 35.5M
2024-02-27 11.53 12.10 11.53 12.09 23.8M
2024-02-26 11.45 11.77 11.30 11.64 23.9M
2024-02-23 11.27 11.45 10.95 11.45 24.7M
2024-02-22 10.78 11.02 10.69 10.99 20.8M
2024-02-21 10.63 11.02 10.51 10.68 24.4M
2024-02-20 10.69 10.73 10.40 10.66 22.5M
2024-02-19 10.80 10.87 10.42 10.75 36.2M
2024-02-08 9.90 10.72 9.81 10.66 33.6M
2024-02-07 9.56 10.23 9.44 9.93 37.5M
2024-02-06 8.66 9.57 8.42 9.42 32.8M
2024-02-05 9.61 9.63 8.65 8.70 25.1M
2024-02-02 10.10 10.31 9.20 9.61 21.7M
2024-02-01 9.93 10.37 9.82 10.11 21.8M
2024-01-31 10.69 10.73 9.99 10.01 23.2M
2024-01-30 10.99 11.18 10.70 10.74 19.9M
2024-01-29 12.00 12.00 11.00 11.08 29.1M
2024-01-26 12.36 12.39 11.95 11.98 20.5M
2024-01-25 12.05 12.48 11.90 12.44 20.8M
2024-01-24 12.20 12.29 11.60 12.10 24.0M
2024-01-23 12.12 12.33 11.94 12.14 24.4M
2024-01-22 12.98 13.20 12.00 12.18 30.2M
2024-01-19 12.80 13.05 12.66 12.70 15.2M
2024-01-18 12.55 12.94 12.38 12.83 22.0M
2024-01-17 13.07 13.07 12.64 12.65 16.2M
2024-01-16 13.37 13.40 12.85 13.11 21.8M
2024-01-15 13.04 13.71 13.00 13.41 25.6M
2024-01-12 13.51 13.85 13.12 13.19 24.1M
2024-01-11 12.86 13.73 12.81 13.70 38.7M
2024-01-10 13.54 13.54 12.82 12.83 31.8M
2024-01-09 13.98 14.28 13.40 13.65 35.8M
2024-01-08 14.11 14.39 13.90 13.94 27.4M
2024-01-05 14.61 14.90 14.00 14.17 35.5M
2024-01-04 14.62 14.85 14.35 14.54 31.9M
2024-01-03 15.21 15.32 14.41 14.71 67.3M
2024-01-02 15.60 16.27 15.42 15.60 59.0M