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 | 12.46 |
| 涨跌额/元 | 0.38 |
| 涨跌幅/% | 3.15 |
| 买入/元 | 12.45 |
| 卖出/元 | 12.46 |
| 昨收/元 | 12.08 |
| 今开/元 | 12.09 |
| 最高/元 | 12.49 |
| 最低/元 | 12.08 |
| 成交量/手 | 54890.71 |
| 成交额/万 | 6799.38 |
| 股净值/元 | 19.94 |
| 市净率 | 1.87 |
| 总市值/万 | 503314.48 |
| 流通值/万 | 501679.53 |
| 换手率/% | 1.36 |
| 入市日期 | 1994-01-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 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/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.09 | 12.46 | 0.38 | 3.15 | 54890.71 | 6799.38 | 1.36 |
| 2025-06-23 | 11.97 | 12.08 | 0.08 | 0.67 | 32500.00 | 3912.69 | 0.81 |
| 2025-06-20 | 11.95 | 12.00 | 0.02 | 0.17 | 33435.00 | 4031.73 | 0.83 |
| 2025-06-19 | 12.27 | 11.98 | -0.33 | -2.68 | 52499.22 | 6353.91 | 1.30 |
| 2025-06-18 | 12.30 | 12.31 | 0.01 | 0.08 | 33776.76 | 4143.39 | 0.84 |
| 2025-06-17 | 12.41 | 12.30 | -0.11 | -0.89 | 48159.00 | 5930.66 | 1.20 |
| 2025-06-16 | 12.32 | 12.41 | 0.04 | 0.32 | 39615.15 | 4930.08 | 0.98 |
| 2025-06-13 | 12.58 | 12.37 | -0.26 | -2.06 | 49851.00 | 6209.72 | 1.24 |
| 2025-06-12 | 12.68 | 12.63 | -0.13 | -1.02 | 60493.00 | 7661.78 | 1.50 |
| 2025-06-11 | 12.63 | 12.76 | 0.05 | 0.39 | 60920.17 | 7768.07 | 1.51 |
| 2025-06-10 | 12.64 | 12.71 | 0.04 | 0.32 | 75134.75 | 9484.24 | 1.87 |
| 2025-06-09 | 12.33 | 12.67 | 0.33 | 2.67 | 97099.63 | 12265.80 | 2.41 |
| 2025-06-06 | 12.37 | 12.34 | -0.06 | -0.48 | 27545.00 | 3395.42 | 0.68 |
| 2025-06-05 | 12.29 | 12.40 | 0.12 | 0.98 | 49684.62 | 6123.01 | 1.23 |
| 2025-06-04 | 12.28 | 12.28 | -0.02 | -0.16 | 43044.81 | 5297.04 | 1.07 |
| 2025-06-03 | 12.33 | 12.30 | -0.06 | -0.49 | 45435.00 | 5576.75 | 1.13 |
| 2025-05-30 | 12.57 | 12.36 | -0.24 | -1.91 | 53380.00 | 6627.85 | 1.33 |
| 2025-05-29 | 12.41 | 12.60 | 0.19 | 1.53 | 68144.63 | 8565.32 | 1.69 |
| 2025-05-28 | 12.32 | 12.41 | 0.10 | 0.81 | 41231.00 | 5107.29 | 1.02 |
| 2025-05-27 | 12.39 | 12.31 | -0.05 | -0.41 | 31518.02 | 3880.61 | 0.78 |
| 2025-05-26 | 12.26 | 12.36 | 0.13 | 1.06 | 30575.00 | 3769.49 | 0.76 |
| 2025-05-23 | 12.22 | 12.23 | 0.01 | 0.08 | 43495.64 | 5362.57 | 1.08 |
| 2025-05-22 | 12.39 | 12.22 | -0.15 | -1.21 | 40224.00 | 4959.77 | 1.00 |
| 2025-05-21 | 12.49 | 12.37 | -0.14 | -1.12 | 36270.00 | 4492.48 | 0.90 |
| 2025-05-20 | 12.36 | 12.51 | 0.14 | 1.13 | 41382.00 | 5146.03 | 1.03 |
| 2025-05-19 | 12.29 | 12.37 | 0.04 | 0.32 | 33476.37 | 4127.35 | 0.83 |
| 2025-05-16 | 12.28 | 12.33 | 0.07 | 0.57 | 43446.00 | 5376.77 | 1.08 |
| 2025-05-15 | 12.42 | 12.26 | -0.14 | -1.13 | 39666.82 | 4883.67 | 0.99 |
| 2025-05-14 | 12.40 | 12.40 | 0.00 | 0.00 | 60557.46 | 7516.03 | 1.50 |
| 2025-05-13 | 12.54 | 12.40 | 0.00 | 0.00 | 46860.00 | 5817.13 | 1.16 |
| 2025-05-12 | 12.43 | 12.40 | 0.03 | 0.24 | 39589.00 | 4909.90 | 0.98 |
| 2025-05-09 | 12.49 | 12.37 | -0.13 | -1.04 | 43671.05 | 5405.21 | 1.08 |
| 2025-05-08 | 12.34 | 12.50 | 0.16 | 1.30 | 60378.00 | 7558.10 | 1.50 |
| 2025-05-07 | 12.43 | 12.34 | -0.05 | -0.40 | 68954.00 | 8530.33 | 1.71 |
| 2025-05-06 | 12.15 | 12.39 | 0.31 | 2.57 | 81386.00 | 10012.74 | 2.02 |
| 2025-04-30 | 11.62 | 12.08 | 0.49 | 4.23 | 107500.00 | 12872.17 | 2.67 |
| 2025-04-29 | 11.38 | 11.59 | 0.31 | 2.75 | 77074.02 | 8954.39 | 1.91 |
| 2025-04-28 | 11.53 | 11.28 | -0.24 | -2.08 | 50291.65 | 5732.95 | 1.25 |
| 2025-04-25 | 11.34 | 11.52 | 0.13 | 1.14 | 48233.38 | 5531.46 | 1.20 |
| 2025-04-24 | 11.48 | 11.39 | -0.08 | -0.70 | 56598.00 | 6463.13 | 1.41 |
| 2025-04-23 | 11.34 | 11.47 | 0.19 | 1.68 | 69550.00 | 7983.56 | 1.73 |
| 2025-04-22 | 11.07 | 11.28 | 0.17 | 1.53 | 56624.34 | 6341.69 | 1.41 |
| 2025-04-21 | 10.88 | 11.11 | 0.21 | 1.93 | 46997.00 | 5178.14 | 1.17 |
| 2025-04-18 | 10.86 | 10.90 | 0.04 | 0.37 | 48425.00 | 5268.33 | 1.20 |
| 2025-04-17 | 10.77 | 10.86 | 0.11 | 1.02 | 74543.00 | 8129.02 | 1.85 |
| 2025-04-16 | 10.90 | 10.75 | -0.15 | -1.38 | 58695.00 | 6294.84 | 1.46 |
| 2025-04-15 | 10.96 | 10.90 | -0.06 | -0.55 | 57477.00 | 6244.40 | 1.43 |
| 2025-04-14 | 11.06 | 10.96 | 0.10 | 0.92 | 71781.00 | 7920.72 | 1.78 |
| 2025-04-11 | 10.66 | 10.86 | 0.16 | 1.50 | 82241.82 | 8944.53 | 2.04 |
| 2025-04-10 | 10.75 | 10.70 | 0.19 | 1.81 | 104675.37 | 11336.43 | 2.60 |
| 2025-04-09 | 10.25 | 10.51 | 0.10 | 0.96 | 153159.92 | 15575.03 | 3.80 |
| 2025-04-08 | 11.00 | 10.41 | -0.69 | -6.22 | 214305.25 | 22305.88 | 5.32 |
| 2025-04-07 | 11.53 | 11.10 | -1.23 | -9.98 | 56334.00 | 6305.15 | 1.40 |
| 2025-04-03 | 12.51 | 12.33 | -0.30 | -2.38 | 62871.67 | 7807.54 | 1.56 |
| 2025-04-02 | 12.45 | 12.63 | 0.14 | 1.12 | 62666.12 | 7947.84 | 1.56 |
| 2025-04-01 | 12.50 | 12.49 | 0.00 | 0.00 | 55315.00 | 6929.34 | 1.37 |
| 2025-03-31 | 12.59 | 12.49 | -0.21 | -1.65 | 81883.24 | 10157.38 | 2.03 |
| 2025-03-28 | 12.93 | 12.70 | -0.25 | -1.93 | 73166.00 | 9364.18 | 1.82 |
| 2025-03-27 | 13.16 | 12.95 | -0.31 | -2.34 | 74670.00 | 9716.34 | 1.85 |
| 2025-03-26 | 13.01 | 13.26 | 0.24 | 1.84 | 84673.01 | 11208.20 | 2.10 |
| 2025-03-25 | 13.13 | 13.02 | -0.18 | -1.36 | 98897.50 | 12982.35 | 2.46 |
| 2025-03-24 | 13.74 | 13.20 | -0.40 | -2.94 | 163267.56 | 21536.75 | 4.06 |
| 2025-03-21 | 13.74 | 13.60 | -0.20 | -1.45 | 221300.65 | 30265.02 | 5.50 |
| 2025-03-20 | 13.45 | 13.80 | 0.36 | 2.68 | 299141.26 | 41270.84 | 7.43 |
| 2025-03-19 | 13.29 | 13.44 | 0.07 | 0.52 | 92914.00 | 12498.29 | 2.31 |
| 2025-03-18 | 13.19 | 13.37 | 0.12 | 0.91 | 87253.84 | 11581.14 | 2.17 |
| 2025-03-17 | 13.05 | 13.25 | 0.18 | 1.38 | 84401.06 | 11107.27 | 2.10 |
| 2025-03-14 | 12.80 | 13.07 | 0.23 | 1.79 | 73806.00 | 9556.64 | 1.83 |
| 2025-03-13 | 13.16 | 12.84 | -0.32 | -2.43 | 91677.00 | 11773.14 | 2.28 |
| 2025-03-12 | 13.16 | 13.16 | 0.00 | 0.00 | 89290.15 | 11729.17 | 2.22 |
| 2025-03-11 | 13.20 | 13.16 | -0.19 | -1.42 | 90600.75 | 11883.08 | 2.26 |
| 2025-03-10 | 13.25 | 13.35 | 0.15 | 1.14 | 163712.55 | 22094.21 | 4.08 |
| 2025-03-07 | 13.20 | 13.20 | 0.07 | 0.53 | 132984.13 | 17604.54 | 3.31 |
| 2025-03-06 | 13.05 | 13.13 | 0.16 | 1.23 | 114016.50 | 14971.77 | 2.84 |
| 2025-03-05 | 13.01 | 12.97 | -0.03 | -0.23 | 84969.88 | 10996.90 | 2.12 |
| 2025-03-04 | 12.45 | 13.00 | 0.45 | 3.59 | 152320.31 | 19716.53 | 3.80 |
| 2025-03-03 | 12.75 | 12.55 | -0.28 | -2.18 | 123475.01 | 15675.02 | 3.08 |
| 2025-02-28 | 13.01 | 12.83 | -0.25 | -1.91 | 140183.02 | 17979.09 | 3.49 |
| 2025-02-27 | 13.19 | 13.08 | -0.06 | -0.46 | 159275.51 | 20966.26 | 3.97 |
| 2025-02-26 | 12.72 | 13.14 | 0.45 | 3.55 | 177759.51 | 23229.63 | 4.43 |
| 2025-02-25 | 12.49 | 12.69 | 0.09 | 0.71 | 88730.27 | 11244.63 | 2.21 |
| 2025-02-24 | 12.75 | 12.60 | -0.16 | -1.25 | 86875.50 | 10994.29 | 2.16 |
| 2025-02-21 | 12.67 | 12.76 | -0.06 | -0.47 | 129363.92 | 16460.72 | 3.22 |
| 2025-02-20 | 12.38 | 12.82 | 0.62 | 5.08 | 186289.04 | 23523.78 | 4.64 |
| 2025-02-19 | 11.85 | 12.20 | 0.35 | 2.95 | 66701.50 | 8071.24 | 1.66 |
| 2025-02-18 | 12.19 | 11.85 | -0.35 | -2.87 | 67516.88 | 8135.71 | 1.68 |
| 2025-02-17 | 11.86 | 12.20 | 0.38 | 3.22 | 86085.50 | 10388.09 | 2.14 |
| 2025-02-14 | 11.94 | 11.82 | -0.10 | -0.84 | 49702.88 | 5889.94 | 1.24 |
| 2025-02-13 | 12.16 | 11.92 | -0.25 | -2.05 | 56262.45 | 6754.81 | 1.40 |
| 2025-02-12 | 12.13 | 12.17 | 0.05 | 0.41 | 46596.91 | 5654.91 | 1.16 |
| 2025-02-11 | 12.10 | 12.12 | 0.00 | 0.00 | 43749.33 | 5276.82 | 1.09 |
| 2025-02-10 | 12.19 | 12.12 | -0.02 | -0.17 | 56639.00 | 6848.30 | 1.41 |
| 2025-02-07 | 12.04 | 12.14 | 0.18 | 1.51 | 75145.82 | 9107.24 | 1.87 |
| 2025-02-06 | 11.64 | 11.96 | 0.30 | 2.57 | 51986.51 | 6148.48 | 1.30 |
| 2025-02-05 | 11.75 | 11.66 | -0.02 | -0.17 | 45831.38 | 5359.10 | 1.14 |
| 2025-01-27 | 11.87 | 11.68 | -0.17 | -1.44 | 57029.00 | 6727.51 | 1.42 |
| 2025-01-24 | 11.77 | 11.85 | 0.04 | 0.34 | 53336.00 | 6306.23 | 1.33 |
| 2025-01-23 | 11.96 | 11.81 | -0.09 | -0.76 | 57129.63 | 6817.18 | 1.42 |
| 2025-01-22 | 11.99 | 11.90 | -0.10 | -0.83 | 46102.00 | 5494.74 | 1.15 |
| 2025-01-21 | 11.96 | 12.00 | 0.04 | 0.33 | 60989.62 | 7304.44 | 1.52 |
日K线
周K线
月K线
