创元科技(000551)股票信息
| 股票代码 | 000551 |
| 股票名称 | 创元科技 |
| 最新价/元 | 8.58 |
| 涨跌额/元 | 0.01 |
| 涨跌幅/% | 0.12 |
| 买入/元 | 8.58 |
| 卖出/元 | 8.60 |
| 昨收/元 | 8.57 |
| 今开/元 | 8.55 |
| 最高/元 | 8.60 |
| 最低/元 | 8.41 |
| 成交量/手 | 45651.32 |
| 成交额/万 | 3883.39 |
| 股净值/元 | 22.32 |
| 市净率 | 1.44 |
| 总市值/万 | 346618.96 |
| 流通值/万 | 344345.99 |
| 换手率/% | 1.14 |
| 入市日期 | 1994-01-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 16:16:18 |
创元科技(000551)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-07-05 | 8.55 | 8.58 | 0.01 | 0.12 | 45651.32 | 3883.39 | 1.14 |
| 2024-07-04 | 8.83 | 8.57 | -0.23 | -2.61 | 34292.28 | 2971.95 | 0.85 |
| 2024-07-03 | 8.94 | 8.87 | -0.10 | -1.12 | 28275.28 | 2530.37 | 0.70 |
| 2024-07-02 | 8.90 | 8.97 | 0.08 | 0.90 | 42454.28 | 3806.05 | 1.06 |
| 2024-07-01 | 8.78 | 8.89 | 0.16 | 1.83 | 43397.23 | 3814.42 | 1.08 |
| 2024-06-28 | 8.64 | 8.73 | 0.14 | 1.63 | 38457.58 | 3369.52 | 0.96 |
| 2024-06-27 | 8.80 | 8.59 | -0.25 | -2.83 | 28394.00 | 2470.76 | 0.71 |
| 2024-06-26 | 8.64 | 8.84 | 0.27 | 3.15 | 27405.00 | 2386.99 | 0.68 |
| 2024-06-25 | 8.49 | 8.57 | 0.11 | 1.30 | 34869.50 | 2989.98 | 0.87 |
| 2024-06-24 | 8.88 | 8.46 | -0.42 | -4.73 | 41756.50 | 3594.13 | 1.04 |
| 2024-06-21 | 8.90 | 8.88 | 0.01 | 0.11 | 19492.00 | 1733.82 | 0.49 |
| 2024-06-20 | 9.19 | 8.87 | -0.31 | -3.38 | 35884.00 | 3223.14 | 0.89 |
| 2024-06-19 | 9.30 | 9.18 | -0.13 | -1.40 | 25109.00 | 2316.02 | 0.63 |
| 2024-06-18 | 9.05 | 9.31 | 0.21 | 2.31 | 43362.00 | 3999.79 | 1.08 |
| 2024-06-17 | 9.06 | 9.10 | 0.00 | 0.00 | 31223.25 | 2849.00 | 0.78 |
| 2024-06-14 | 9.14 | 9.10 | -0.05 | -0.55 | 38432.00 | 3511.09 | 0.96 |
| 2024-06-13 | 9.19 | 9.15 | -0.07 | -0.76 | 31043.00 | 2841.71 | 0.77 |
| 2024-06-12 | 9.07 | 9.22 | 0.13 | 1.43 | 31687.01 | 2911.92 | 0.79 |
| 2024-06-11 | 9.07 | 9.09 | 0.05 | 0.55 | 37477.01 | 3385.60 | 0.93 |
| 2024-06-07 | 8.91 | 9.04 | 0.20 | 2.26 | 66430.00 | 5946.39 | 1.66 |
| 2024-06-06 | 9.25 | 8.84 | -0.36 | -3.91 | 74034.00 | 6623.11 | 1.84 |
| 2024-06-05 | 9.59 | 9.20 | -0.39 | -4.07 | 56775.13 | 5307.40 | 1.41 |
| 2024-06-04 | 9.67 | 9.59 | -0.13 | -1.34 | 51530.02 | 4923.56 | 1.28 |
| 2024-06-03 | 9.92 | 9.72 | -0.22 | -2.21 | 47097.74 | 4582.30 | 1.17 |
| 2024-05-31 | 9.95 | 9.94 | 0.02 | 0.20 | 35591.35 | 3537.28 | 0.89 |
| 2024-05-30 | 10.04 | 9.92 | -0.10 | -1.00 | 42654.00 | 4247.36 | 1.06 |
| 2024-05-29 | 9.83 | 10.02 | 0.20 | 2.04 | 59372.00 | 5930.08 | 1.48 |
| 2024-05-28 | 10.00 | 9.82 | -0.19 | -1.90 | 45121.00 | 4457.09 | 1.12 |
| 2024-05-27 | 9.81 | 10.01 | 0.28 | 2.88 | 57054.75 | 5647.93 | 1.42 |
| 2024-05-24 | 9.74 | 9.73 | 0.00 | 0.00 | 39968.00 | 3908.88 | 1.00 |
| 2024-05-23 | 9.76 | 9.73 | -0.11 | -1.12 | 40402.01 | 3963.27 | 1.01 |
| 2024-05-22 | 9.98 | 9.84 | -0.11 | -1.11 | 38217.00 | 3774.74 | 0.95 |
| 2024-05-21 | 9.96 | 9.95 | -0.02 | -0.20 | 37063.01 | 3693.57 | 0.92 |
| 2024-05-20 | 9.83 | 9.97 | 0.19 | 1.94 | 56826.12 | 5639.32 | 1.42 |
| 2024-05-17 | 9.84 | 9.78 | -0.07 | -0.71 | 64424.49 | 6288.68 | 1.61 |
| 2024-05-16 | 9.87 | 9.85 | -0.06 | -0.61 | 52606.00 | 5223.82 | 1.31 |
| 2024-05-15 | 10.06 | 9.91 | -0.17 | -1.69 | 67358.59 | 6718.57 | 1.68 |
| 2024-05-14 | 9.91 | 10.08 | 0.11 | 1.10 | 72591.00 | 7304.26 | 1.81 |
| 2024-05-13 | 9.78 | 9.97 | 0.09 | 0.91 | 88400.38 | 8766.03 | 2.20 |
| 2024-05-10 | 9.84 | 9.88 | 0.12 | 1.23 | 91105.00 | 8994.76 | 2.27 |
| 2024-05-09 | 9.75 | 9.76 | 0.03 | 0.31 | 94469.25 | 9364.82 | 2.35 |
| 2024-05-08 | 9.65 | 9.73 | 0.07 | 0.73 | 75317.41 | 7332.49 | 1.88 |
| 2024-05-07 | 9.65 | 9.66 | -0.03 | -0.31 | 66754.09 | 6444.87 | 1.66 |
| 2024-05-06 | 9.42 | 9.69 | 0.34 | 3.64 | 115367.42 | 11053.62 | 2.87 |
| 2024-04-30 | 9.47 | 9.35 | 0.04 | 0.43 | 118028.20 | 11071.94 | 2.94 |
| 2024-04-29 | 9.08 | 9.31 | 0.21 | 2.31 | 100468.20 | 9265.29 | 2.50 |
| 2024-04-26 | 9.07 | 9.10 | 0.06 | 0.66 | 71883.26 | 6505.76 | 1.79 |
| 2024-04-25 | 9.00 | 9.04 | -0.09 | -0.99 | 66387.58 | 5994.59 | 1.65 |
| 2024-04-24 | 8.89 | 9.13 | 0.25 | 2.82 | 87394.34 | 7927.37 | 2.18 |
| 2024-04-23 | 8.92 | 8.88 | -0.07 | -0.78 | 56756.18 | 5065.70 | 1.41 |
| 2024-04-22 | 9.01 | 8.95 | -0.06 | -0.67 | 74973.38 | 6734.68 | 1.87 |
| 2024-04-19 | 8.96 | 9.01 | 0.00 | 0.00 | 77076.04 | 6922.27 | 1.92 |
| 2024-04-18 | 8.94 | 9.01 | 0.05 | 0.56 | 102108.31 | 9198.41 | 2.54 |
| 2024-04-17 | 8.64 | 8.96 | 0.49 | 5.79 | 120966.62 | 10704.44 | 3.01 |
| 2024-04-16 | 8.57 | 8.47 | -0.08 | -0.94 | 110280.14 | 9410.45 | 2.75 |
| 2024-04-15 | 8.74 | 8.55 | -0.24 | -2.73 | 118969.63 | 10220.79 | 2.96 |
| 2024-04-12 | 8.78 | 8.79 | 0.42 | 5.02 | 178486.90 | 15749.18 | 4.45 |
| 2024-04-11 | 8.30 | 8.37 | 0.02 | 0.24 | 41988.35 | 3539.89 | 1.05 |
| 2024-04-10 | 8.52 | 8.35 | -0.21 | -2.45 | 56063.60 | 4715.04 | 1.40 |
| 2024-04-09 | 8.51 | 8.56 | -0.19 | -2.17 | 85273.06 | 7265.51 | 2.12 |
| 2024-04-08 | 8.89 | 8.75 | -0.17 | -1.91 | 55031.97 | 4874.10 | 1.37 |
| 2024-04-03 | 9.08 | 8.92 | -0.23 | -2.51 | 70571.41 | 6324.07 | 1.76 |
| 2024-04-02 | 8.91 | 9.15 | 0.18 | 2.01 | 115425.07 | 10507.40 | 2.88 |
| 2024-04-01 | 8.85 | 8.97 | 0.15 | 1.70 | 54385.44 | 4859.65 | 1.36 |
| 2024-03-29 | 8.59 | 8.82 | 0.22 | 2.56 | 55817.26 | 4866.14 | 1.39 |
| 2024-03-28 | 8.44 | 8.60 | 0.16 | 1.90 | 58113.52 | 4985.38 | 1.45 |
| 2024-03-27 | 8.76 | 8.44 | -0.32 | -3.65 | 54728.92 | 4703.37 | 1.36 |
| 2024-03-26 | 8.69 | 8.76 | 0.05 | 0.57 | 69451.06 | 6013.77 | 1.73 |
| 2024-03-25 | 8.93 | 8.71 | -0.27 | -3.01 | 89553.95 | 7939.42 | 2.23 |
| 2024-03-22 | 9.01 | 8.98 | -0.05 | -0.55 | 90855.46 | 8151.37 | 2.26 |
| 2024-03-21 | 9.04 | 9.03 | 0.04 | 0.45 | 95958.15 | 8632.62 | 2.39 |
| 2024-03-20 | 8.85 | 8.99 | 0.12 | 1.35 | 87041.63 | 7791.80 | 2.17 |
| 2024-03-19 | 8.99 | 8.87 | -0.08 | -0.89 | 113869.49 | 10165.96 | 2.84 |
| 2024-03-18 | 8.80 | 8.95 | 0.20 | 2.29 | 143662.35 | 12770.06 | 3.58 |
| 2024-03-15 | 8.60 | 8.75 | 0.11 | 1.27 | 103100.57 | 8965.05 | 2.57 |
| 2024-03-14 | 8.75 | 8.64 | -0.07 | -0.80 | 113036.82 | 9778.88 | 2.82 |
| 2024-03-13 | 8.79 | 8.71 | -0.09 | -1.02 | 150425.51 | 13112.83 | 3.75 |
| 2024-03-12 | 8.81 | 8.80 | -0.04 | -0.45 | 227159.39 | 19904.29 | 5.66 |
| 2024-03-11 | 9.00 | 8.84 | -0.32 | -3.49 | 378148.42 | 33260.57 | 9.45 |
| 2024-03-08 | 9.80 | 9.16 | -0.04 | -0.44 | 435391.49 | 42330.57 | 10.88 |
| 2024-03-07 | 8.43 | 9.20 | 0.84 | 10.05 | 154835.68 | 13742.30 | 3.87 |
| 2024-03-06 | 8.11 | 8.36 | 0.19 | 2.33 | 52437.67 | 4362.88 | 1.31 |
| 2024-03-05 | 8.30 | 8.17 | -0.19 | -2.27 | 47708.00 | 3934.59 | 1.19 |
| 2024-03-04 | 8.42 | 8.36 | -0.10 | -1.18 | 58579.71 | 4884.98 | 1.46 |
| 2024-03-01 | 8.40 | 8.46 | 0.14 | 1.68 | 77677.47 | 6544.95 | 1.94 |
| 2024-02-29 | 7.93 | 8.32 | 0.36 | 4.52 | 75505.58 | 6128.09 | 1.89 |
| 2024-02-28 | 8.46 | 7.96 | -0.48 | -5.69 | 130463.00 | 10858.21 | 3.26 |
| 2024-02-27 | 8.21 | 8.44 | 0.17 | 2.06 | 63709.01 | 5317.95 | 1.59 |
| 2024-02-26 | 8.22 | 8.27 | 0.20 | 2.48 | 94309.61 | 7815.88 | 2.36 |
| 2024-02-23 | 7.87 | 8.07 | 0.21 | 2.67 | 61154.21 | 4878.83 | 1.53 |
| 2024-02-22 | 7.77 | 7.86 | 0.10 | 1.29 | 63620.55 | 4971.96 | 1.59 |
| 2024-02-21 | 7.66 | 7.76 | 0.06 | 0.78 | 93175.50 | 7311.22 | 2.33 |
| 2024-02-20 | 7.50 | 7.70 | 0.13 | 1.72 | 91431.43 | 6964.13 | 2.29 |
| 2024-02-19 | 7.35 | 7.57 | 0.27 | 3.70 | 151603.40 | 11372.06 | 3.79 |
| 2024-02-08 | 6.77 | 7.30 | 0.64 | 9.61 | 167024.72 | 11597.96 | 4.17 |
| 2024-02-07 | 6.99 | 6.66 | -0.33 | -4.72 | 217983.21 | 14452.67 | 5.45 |
| 2024-02-06 | 7.00 | 6.99 | -0.03 | -0.43 | 154048.55 | 10500.80 | 3.85 |
| 2024-02-05 | 7.72 | 7.02 | -0.77 | -9.88 | 107524.15 | 7714.33 | 2.69 |
| 2024-01-26 | 9.22 | 9.26 | 0.04 | 0.43 | 44298.11 | 4129.07 | 1.11 |
| 2024-01-25 | 8.93 | 9.22 | 0.32 | 3.60 | 55986.05 | 5092.46 | 1.40 |
日K线
周K线
月K线
