创新股份

002812
🏛️ 中国 →
45.75
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
09:30 42.07 42.25 41.60 42.16 1,765.6K
09:35 42.18 42.35 41.86 41.95 1,758.0K
09:40 41.87 42.03 41.75 41.92 1,312.6K
09:45 41.94 42.09 41.81 41.81 1,267.0K
09:50 41.80 41.96 41.51 41.53 1,224.6K
09:55 41.52 41.52 41.26 41.32 1,470.2K
10:00 41.30 41.33 41.03 41.10 2,260.2K
10:05 41.09 41.27 41.01 41.09 956.1K
10:10 41.07 41.17 40.70 40.93 1,429.5K
10:15 40.94 40.94 40.63 40.69 1,051.9K
10:20 40.69 40.77 40.44 40.45 1,501.2K
10:25 40.46 40.51 40.25 40.25 1,887.2K
10:30 40.26 40.40 40.07 40.38 1,257.6K
10:35 40.38 40.57 40.22 40.23 800.1K
10:40 40.26 40.68 40.21 40.68 667.2K
10:45 40.64 40.64 40.45 40.53 438.8K
10:50 40.57 40.58 40.33 40.46 389.0K
10:55 40.44 40.51 40.35 40.48 285.0K
11:00 40.48 40.48 40.29 40.37 268.2K
11:05 40.40 40.54 40.33 40.36 277.9K
11:10 40.36 40.53 40.35 40.38 371.4K
11:15 40.38 40.48 40.32 40.45 358.1K
11:20 40.43 40.45 40.26 40.28 329.9K
11:25 40.27 40.28 40.17 40.18 359.7K
11:30 40.19 40.19 40.19 40.19 3.4K
13:00 40.15 40.17 39.88 40.00 1,166.0K
13:05 40.00 40.11 39.88 40.01 559.5K
13:10 40.00 40.26 39.98 40.09 344.4K
13:15 40.10 40.18 39.97 39.99 326.3K
13:20 39.98 40.27 39.97 40.25 396.1K
13:25 40.28 40.35 40.21 40.27 275.8K
13:30 40.28 40.32 40.01 40.01 349.3K
13:35 40.01 40.01 39.95 39.96 465.6K
13:40 39.97 39.97 39.81 39.84 787.0K
13:45 39.82 39.94 39.82 39.86 391.6K
13:50 39.88 39.99 39.85 39.98 283.5K
13:55 39.98 40.10 39.91 40.09 267.9K
14:00 40.09 40.09 39.90 39.90 320.5K
14:05 39.90 39.98 39.88 39.98 226.2K
14:10 39.98 39.98 39.89 39.96 224.8K
14:15 39.96 40.10 39.95 40.07 357.8K
14:20 40.07 40.08 40.01 40.05 237.3K
14:25 40.06 40.35 40.05 40.32 364.5K
14:30 40.31 40.33 40.15 40.28 375.0K
14:35 40.30 40.34 40.20 40.23 403.1K
14:40 40.23 40.38 40.23 40.38 495.9K
14:45 40.39 40.59 40.38 40.59 659.7K
14:50 40.60 40.62 40.48 40.49 754.9K
14:55 40.48 40.54 40.46 40.46 367.9K
15:40 40.54 40.54 40.54 40.54 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 44.78 47.14 44.78 45.75 49.6M
2025-09-26 44.66 45.70 44.30 44.35 37.2M
2025-09-25 46.60 48.18 45.35 45.39 79.4M
2025-09-24 40.40 44.59 40.37 44.59 38.6M
2025-09-23 42.09 42.39 39.80 40.54 34.4M
2025-09-22 42.70 43.97 41.68 41.97 28.2M
2025-09-19 42.70 44.00 42.58 42.86 30.5M
2025-09-18 44.21 44.36 42.40 42.83 38.6M
2025-09-17 44.25 44.70 43.03 44.41 39.5M
2025-09-16 43.30 44.79 41.80 44.26 57.2M
2025-09-15 43.05 44.73 43.03 43.56 53.8M
2025-09-12 44.85 45.48 42.68 43.21 69.0M
2025-09-11 44.10 46.20 43.00 45.48 87.2M
2025-09-10 38.80 43.56 38.78 43.56 64.3M
2025-09-09 39.52 41.08 38.73 39.60 69.6M
2025-09-08 39.00 40.50 38.58 39.60 92.5M
2025-09-05 33.60 36.98 33.59 36.98 55.9M
2025-09-04 33.04 34.99 32.99 33.62 54.9M
2025-09-03 32.70 33.68 32.56 32.73 33.8M
2025-09-02 32.69 33.69 32.35 32.58 33.4M
2025-09-01 32.42 33.00 32.27 32.60 28.7M
2025-08-29 31.41 33.10 31.39 32.30 42.8M
2025-08-28 31.11 32.07 30.60 31.47 24.9M
2025-08-27 32.03 32.54 31.10 31.11 26.6M
2025-08-26 32.11 32.32 31.85 31.95 20.6M
2025-08-25 32.01 32.60 31.92 32.24 19.7M
2025-08-22 31.41 31.96 31.31 31.89 15.2M
2025-08-21 31.96 32.08 31.26 31.45 15.5M
2025-08-20 31.92 32.04 31.42 32.02 14.5M
2025-08-19 31.99 32.32 31.54 31.99 17.0M
2025-08-18 32.28 32.43 31.92 32.07 19.9M
2025-08-15 31.03 32.16 31.02 32.07 20.5M
2025-08-14 32.10 32.33 31.01 31.15 20.2M
2025-08-13 32.11 32.66 31.69 31.78 27.5M
2025-08-12 31.68 31.69 31.00 31.33 16.9M
2025-08-11 30.48 31.77 30.41 31.72 30.3M
2025-08-08 30.36 30.66 30.05 30.07 11.3M
2025-08-07 30.63 30.81 30.15 30.39 14.6M
2025-08-06 30.71 30.75 30.28 30.64 19.8M
2025-08-05 29.53 31.87 29.50 30.87 38.4M
2025-08-04 29.44 29.52 28.82 29.52 12.3M
2025-08-01 29.59 29.94 29.44 29.56 10.8M
2025-07-31 30.29 30.45 29.45 29.58 16.7M
2025-07-30 31.27 31.34 30.15 30.33 20.6M
2025-07-29 30.83 31.35 30.61 31.27 19.1M
2025-07-28 30.16 31.04 30.00 30.96 20.3M
2025-07-25 30.72 31.10 30.36 30.48 23.9M
2025-07-24 29.35 30.35 29.32 30.34 25.1M
2025-07-23 29.60 30.17 29.33 29.38 19.6M
2025-07-22 29.20 29.86 29.09 29.59 19.5M
2025-07-21 29.15 29.24 28.95 29.24 9.4M
2025-07-18 29.17 29.57 28.96 29.13 15.5M
2025-07-17 28.26 29.20 28.11 29.12 19.9M
2025-07-16 28.11 28.44 28.06 28.19 8.1M
2025-07-15 28.55 28.71 27.82 28.19 13.9M
2025-07-14 28.60 29.22 28.41 28.51 15.0M
2025-07-11 28.79 29.07 28.52 28.56 15.2M
2025-07-10 28.45 28.92 28.38 28.79 14.6M
2025-07-09 29.39 29.45 28.84 28.89 11.8M
2025-07-08 28.56 29.47 28.52 29.34 15.9M
2025-07-07 28.66 28.90 28.51 28.59 8.5M
2025-07-04 29.36 29.38 28.72 28.82 14.0M
2025-07-03 29.00 29.73 28.61 29.43 20.2M
2025-07-02 28.99 29.15 28.56 29.02 15.9M
2025-07-01 29.33 29.34 28.53 28.90 16.1M
2025-06-30 29.95 29.95 29.09 29.29 17.2M
2025-06-27 29.58 30.90 29.54 29.62 27.0M
2025-06-26 28.75 30.44 28.69 29.36 40.2M
2025-06-25 28.19 28.54 28.00 28.43 18.6M
2025-06-24 26.78 28.12 26.77 28.12 26.0M
2025-06-23 26.26 26.77 26.07 26.77 11.3M
2025-06-20 26.28 26.87 26.26 26.31 11.7M
2025-06-19 26.44 26.98 26.19 26.24 12.4M
2025-06-18 26.49 26.62 26.10 26.50 10.1M
2025-06-17 26.05 26.94 26.01 26.55 18.6M
2025-06-16 26.08 26.15 25.87 26.07 12.7M
2025-06-13 27.18 27.19 26.05 26.27 39.4M
2025-06-12 28.10 28.10 27.68 27.85 10.5M
2025-06-11 27.92 28.63 27.92 28.16 10.1M
2025-06-10 28.22 28.91 27.73 27.92 13.0M
2025-06-09 27.82 28.33 27.81 28.14 11.2M
2025-06-06 27.86 28.08 27.68 27.78 6.3M
2025-06-05 28.02 28.02 27.68 27.88 6.3M
2025-06-04 27.77 28.21 27.76 27.99 8.1M
2025-06-03 27.65 27.83 27.45 27.70 5.9M
2025-05-30 28.15 28.15 27.77 27.79 5.4M
2025-05-29 27.94 28.26 27.90 28.20 4.6M
2025-05-28 28.29 28.35 27.94 27.96 5.0M
2025-05-27 28.10 28.72 27.87 28.43 7.6M
2025-05-26 28.35 28.38 28.02 28.10 6.5M
2025-05-23 28.71 29.08 28.41 28.48 7.2M
2025-05-22 29.29 29.38 28.75 28.76 11.2M
2025-05-21 28.71 30.50 28.71 29.69 21.6M
2025-05-20 28.53 28.88 28.36 28.70 5.8M
2025-05-19 28.44 28.47 27.96 28.43 5.5M
2025-05-16 28.58 28.85 28.42 28.44 4.6M
2025-05-15 29.08 29.18 28.62 28.62 5.6M
2025-05-14 29.04 29.38 28.80 29.25 6.5M
2025-05-13 29.46 29.48 28.86 29.17 8.3M
2025-05-12 28.86 29.23 28.75 29.19 8.7M
2025-05-09 28.54 28.63 27.98 28.50 6.8M
2025-05-08 27.94 28.88 27.85 28.66 7.8M
2025-05-07 28.46 28.51 27.80 28.08 6.7M
2025-05-06 27.70 28.08 27.63 28.07 6.3M
2025-04-30 27.56 27.80 27.35 27.70 5.8M
2025-04-29 26.52 27.24 26.43 27.12 7.8M
2025-04-28 28.00 28.04 26.34 26.65 15.7M
2025-04-25 27.88 28.12 27.77 27.97 4.9M
2025-04-24 28.29 28.77 27.94 27.96 6.6M
2025-04-23 28.18 28.38 27.80 28.18 8.3M
2025-04-22 28.40 28.59 28.18 28.20 4.9M
2025-04-21 28.18 28.52 27.89 28.45 6.6M
2025-04-18 28.74 28.80 28.37 28.76 3.5M
2025-04-17 28.46 28.92 28.42 28.66 4.2M
2025-04-16 28.89 28.89 28.26 28.63 5.9M
2025-04-15 28.89 29.43 28.81 28.97 6.2M
2025-04-14 29.40 29.45 28.77 28.90 8.1M
2025-04-11 28.10 29.38 28.02 28.94 9.4M
2025-04-10 28.70 28.97 28.29 28.36 10.4M
2025-04-09 27.65 28.20 26.70 28.07 11.4M
2025-04-08 27.74 28.39 27.50 28.05 11.0M
2025-04-07 29.63 29.73 27.90 27.90 13.7M
2025-04-03 30.90 31.40 30.69 31.00 5.3M
2025-04-02 30.85 31.22 30.79 31.19 4.8M
2025-04-01 30.79 31.20 30.79 30.86 5.0M
2025-03-31 31.30 31.53 30.47 30.79 7.4M
2025-03-28 31.82 32.09 31.54 31.56 6.1M
2025-03-27 31.76 32.09 31.34 31.81 6.8M
2025-03-26 32.14 32.29 31.97 31.99 5.8M
2025-03-25 31.97 32.24 31.77 32.13 7.0M
2025-03-24 32.30 32.33 31.42 31.90 9.3M
2025-03-21 33.36 33.80 32.09 32.20 16.0M
2025-03-20 33.83 34.10 33.40 33.45 9.1M
2025-03-19 34.55 34.63 33.61 33.89 12.7M
2025-03-18 34.90 35.12 34.48 34.57 15.2M
2025-03-17 34.05 35.27 33.70 34.98 23.7M
2025-03-14 33.00 34.27 32.66 33.89 20.0M
2025-03-13 32.63 34.28 32.63 33.22 19.5M
2025-03-12 32.85 32.99 32.55 32.60 8.5M
2025-03-11 32.40 32.80 32.17 32.78 9.5M
2025-03-10 32.50 32.90 32.44 32.74 8.2M
2025-03-07 33.33 33.33 32.49 32.60 13.6M
2025-03-06 33.31 33.66 33.00 33.47 13.9M
2025-03-05 33.60 33.63 32.79 33.03 14.5M
2025-03-04 34.00 34.09 33.13 33.87 23.3M
2025-03-03 33.09 35.45 33.04 34.84 35.7M
2025-02-28 33.40 34.15 32.54 32.68 21.5M
2025-02-27 33.01 34.39 32.73 33.45 29.7M
2025-02-26 32.02 33.07 31.77 32.96 18.2M
2025-02-25 31.60 32.24 31.46 31.97 10.9M
2025-02-24 31.73 32.50 31.36 31.94 14.7M
2025-02-21 31.25 31.88 31.20 31.75 16.8M
2025-02-20 31.53 31.59 31.05 31.26 10.7M
2025-02-19 31.40 31.76 30.93 31.76 14.5M
2025-02-18 31.68 32.77 31.43 31.63 23.0M
2025-02-17 31.50 31.78 31.07 31.31 11.2M
2025-02-14 30.87 31.85 30.83 31.38 12.0M
2025-02-13 31.10 31.69 30.93 30.95 13.7M
2025-02-12 30.31 31.39 30.31 31.16 12.4M
2025-02-11 30.99 31.49 30.35 30.53 11.3M
2025-02-10 30.26 30.93 29.95 30.79 12.4M
2025-02-07 29.96 30.68 29.88 30.25 13.5M
2025-02-06 29.05 29.99 28.69 29.98 12.7M
2025-02-05 29.05 29.23 28.80 29.16 7.9M
2025-01-27 29.50 29.88 28.90 28.90 7.3M
2025-01-24 29.00 29.54 28.81 29.40 8.1M
2025-01-23 29.61 29.98 28.88 28.96 10.9M
2025-01-22 30.02 30.02 29.07 29.30 15.0M
2025-01-21 31.40 31.48 30.71 30.87 6.9M
2025-01-20 31.33 31.66 31.16 31.26 7.4M
2025-01-17 31.27 31.64 30.95 31.16 7.3M
2025-01-16 31.50 32.07 30.90 31.30 12.8M
2025-01-15 32.99 33.00 31.43 31.52 21.1M
2025-01-14 29.90 30.77 29.81 30.66 9.7M
2025-01-13 28.94 30.00 28.78 29.86 8.8M
2025-01-10 30.12 30.39 29.16 29.17 7.2M
2025-01-09 29.78 30.45 29.78 30.07 6.4M
2025-01-08 30.28 30.35 29.20 30.01 9.4M
2025-01-07 30.10 30.47 29.89 30.46 6.3M
2025-01-06 30.19 30.65 29.85 30.17 7.7M
2025-01-03 31.05 31.28 30.14 30.14 9.4M
2025-01-02 31.96 32.14 30.80 31.03 10.6M