创维数字(000810)股票信息
| 股票代码 | 000810 |
| 股票名称 | 创维数字 |
| 最新价/元 | 11.46 |
| 涨跌额/元 | -0.03 |
| 涨跌幅/% | -0.26 |
| 买入/元 | 11.46 |
| 卖出/元 | 11.47 |
| 昨收/元 | 11.49 |
| 今开/元 | 11.51 |
| 最高/元 | 11.58 |
| 最低/元 | 11.41 |
| 成交量/手 | 106396.00 |
| 成交额/万 | 12202.08 |
| 股净值/元 | 52.16 |
| 市净率 | 2.06 |
| 总市值/万 | 1308268.53 |
| 流通值/万 | 1272590.80 |
| 换手率/% | 0.96 |
| 入市日期 | 1998-06-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:17 |
创维数字(000810)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 11.51 | 11.46 | -0.03 | -0.26 | 106396.00 | 12202.08 | 0.96 |
| 2025-07-17 | 11.28 | 11.49 | 0.21 | 1.86 | 156727.96 | 17899.59 | 1.41 |
| 2025-07-16 | 11.23 | 11.28 | 0.03 | 0.27 | 128344.43 | 14566.93 | 1.16 |
| 2025-07-15 | 11.26 | 11.25 | -0.03 | -0.27 | 146159.00 | 16332.85 | 1.32 |
| 2025-07-14 | 11.41 | 11.28 | -0.14 | -1.23 | 137120.36 | 15485.10 | 1.23 |
| 2025-07-11 | 11.38 | 11.42 | 0.04 | 0.35 | 130031.07 | 14798.11 | 1.17 |
| 2025-07-10 | 11.40 | 11.38 | -0.03 | -0.26 | 98823.07 | 11233.87 | 0.89 |
| 2025-07-09 | 11.45 | 11.41 | -0.05 | -0.44 | 104200.07 | 11956.31 | 0.94 |
| 2025-07-08 | 11.35 | 11.46 | 0.10 | 0.88 | 115494.00 | 13211.82 | 1.04 |
| 2025-07-07 | 11.36 | 11.36 | 0.00 | 0.00 | 74957.00 | 8495.62 | 0.68 |
| 2025-07-04 | 11.58 | 11.36 | -0.22 | -1.90 | 123989.00 | 14176.93 | 1.12 |
| 2025-07-03 | 11.42 | 11.58 | 0.15 | 1.31 | 123466.36 | 14261.10 | 1.11 |
| 2025-07-02 | 11.68 | 11.43 | -0.27 | -2.31 | 168175.00 | 19262.68 | 1.51 |
| 2025-07-01 | 11.78 | 11.70 | -0.08 | -0.68 | 133334.09 | 15586.36 | 1.20 |
| 2025-06-30 | 11.71 | 11.78 | 0.07 | 0.60 | 170004.24 | 19968.11 | 1.53 |
| 2025-06-27 | 11.67 | 11.71 | 0.12 | 1.04 | 220896.76 | 25904.83 | 1.99 |
| 2025-06-26 | 11.50 | 11.59 | 0.02 | 0.17 | 177737.21 | 20650.91 | 1.60 |
| 2025-06-25 | 11.50 | 11.57 | 0.11 | 0.96 | 173219.00 | 19895.36 | 1.56 |
| 2025-06-24 | 11.23 | 11.46 | 0.25 | 2.23 | 156303.00 | 17825.55 | 1.41 |
| 2025-06-23 | 10.92 | 11.21 | 0.18 | 1.63 | 100180.83 | 11130.45 | 0.90 |
| 2025-06-20 | 11.19 | 11.03 | -0.18 | -1.61 | 127370.00 | 14133.88 | 1.15 |
| 2025-06-19 | 11.37 | 11.21 | -0.24 | -2.10 | 162536.00 | 18298.73 | 1.46 |
| 2025-06-18 | 11.39 | 11.45 | 0.01 | 0.09 | 136035.32 | 15624.96 | 1.23 |
| 2025-06-17 | 11.41 | 11.44 | -0.04 | -0.35 | 163763.23 | 18775.78 | 1.47 |
| 2025-06-16 | 11.23 | 11.48 | 0.24 | 2.14 | 223203.48 | 25438.43 | 2.01 |
| 2025-06-13 | 11.53 | 11.24 | -0.36 | -3.10 | 190478.00 | 21583.18 | 1.72 |
| 2025-06-12 | 11.58 | 11.65 | 0.00 | 0.00 | 208420.52 | 24427.15 | 1.88 |
| 2025-06-11 | 11.80 | 11.65 | -0.17 | -1.44 | 284869.22 | 33531.27 | 2.57 |
| 2025-06-10 | 11.99 | 11.82 | -0.18 | -1.50 | 272763.25 | 32337.10 | 2.46 |
| 2025-06-09 | 11.45 | 12.00 | 0.16 | 1.35 | 506295.11 | 59864.83 | 4.56 |
| 2025-06-06 | 11.27 | 11.84 | 0.60 | 5.34 | 538379.96 | 63437.90 | 4.85 |
| 2025-06-05 | 11.06 | 11.24 | 0.13 | 1.17 | 113688.45 | 12702.59 | 1.02 |
| 2025-06-04 | 11.02 | 11.11 | 0.10 | 0.91 | 106427.31 | 11757.35 | 0.96 |
| 2025-06-03 | 11.12 | 11.01 | -0.23 | -2.05 | 163162.00 | 18109.22 | 1.47 |
| 2025-05-30 | 11.57 | 11.24 | -0.37 | -3.19 | 149624.00 | 16918.26 | 1.35 |
| 2025-05-29 | 11.34 | 11.61 | 0.20 | 1.75 | 131054.77 | 15186.16 | 1.18 |
| 2025-05-28 | 11.52 | 11.41 | -0.10 | -0.87 | 90076.52 | 10347.84 | 0.81 |
| 2025-05-27 | 11.61 | 11.51 | -0.09 | -0.78 | 83768.10 | 9607.06 | 0.75 |
| 2025-05-26 | 11.33 | 11.60 | 0.27 | 2.38 | 134132.02 | 15367.39 | 1.21 |
| 2025-05-23 | 11.64 | 11.33 | -0.33 | -2.83 | 135771.00 | 15601.59 | 1.22 |
| 2025-05-22 | 11.63 | 11.66 | 0.03 | 0.26 | 135747.00 | 15817.11 | 1.22 |
| 2025-05-21 | 11.80 | 11.63 | -0.16 | -1.36 | 92342.00 | 10765.22 | 0.83 |
| 2025-05-20 | 11.53 | 11.79 | 0.17 | 1.46 | 115576.00 | 13480.57 | 1.03 |
| 2025-05-19 | 11.56 | 11.62 | 0.06 | 0.52 | 86538.92 | 9980.94 | 0.77 |
| 2025-05-16 | 11.58 | 11.56 | -0.04 | -0.35 | 86092.07 | 10017.99 | 0.77 |
| 2025-05-15 | 11.77 | 11.60 | -0.19 | -1.61 | 95786.05 | 11143.37 | 0.86 |
| 2025-05-14 | 11.83 | 11.79 | -0.01 | -0.09 | 116434.20 | 13691.36 | 1.04 |
| 2025-05-13 | 11.97 | 11.80 | -0.03 | -0.25 | 137000.00 | 16224.63 | 1.22 |
| 2025-05-12 | 11.73 | 11.83 | 0.21 | 1.81 | 122871.00 | 14478.57 | 1.10 |
| 2025-05-09 | 11.88 | 11.62 | -0.27 | -2.27 | 131861.00 | 15383.76 | 1.18 |
| 2025-05-08 | 11.64 | 11.89 | 0.26 | 2.24 | 206851.00 | 24467.30 | 1.85 |
| 2025-05-07 | 11.86 | 11.63 | -0.07 | -0.60 | 197032.22 | 22993.82 | 1.76 |
| 2025-05-06 | 11.22 | 11.70 | 0.49 | 4.37 | 211257.00 | 24402.41 | 1.89 |
| 2025-04-30 | 10.98 | 11.21 | 0.29 | 2.66 | 168452.00 | 18814.88 | 1.51 |
| 2025-04-29 | 10.78 | 10.92 | 0.12 | 1.11 | 101055.00 | 11020.31 | 0.90 |
| 2025-04-28 | 11.07 | 10.80 | -0.26 | -2.35 | 140927.00 | 15348.48 | 1.26 |
| 2025-04-25 | 11.00 | 11.06 | 0.05 | 0.45 | 95042.68 | 10523.51 | 0.85 |
| 2025-04-24 | 11.29 | 11.01 | -0.31 | -2.74 | 149884.00 | 16626.08 | 1.34 |
| 2025-04-23 | 11.09 | 11.32 | 0.30 | 2.72 | 214134.89 | 24169.27 | 1.91 |
| 2025-04-22 | 11.16 | 11.02 | -0.15 | -1.34 | 116906.00 | 12914.64 | 1.04 |
| 2025-04-21 | 11.01 | 11.17 | 0.18 | 1.64 | 153418.00 | 17058.16 | 1.37 |
| 2025-04-18 | 11.09 | 10.99 | -0.12 | -1.08 | 152396.00 | 16828.95 | 1.36 |
| 2025-04-17 | 11.17 | 11.11 | -0.11 | -0.98 | 109989.00 | 12337.20 | 0.98 |
| 2025-04-16 | 11.38 | 11.22 | -0.24 | -2.09 | 166854.00 | 18692.72 | 1.49 |
| 2025-04-15 | 11.62 | 11.46 | -0.05 | -0.43 | 145209.00 | 16699.17 | 1.30 |
| 2025-04-14 | 11.34 | 11.51 | 0.40 | 3.60 | 260429.01 | 29811.33 | 2.33 |
| 2025-04-11 | 10.80 | 11.11 | 0.02 | 0.18 | 188601.00 | 20903.12 | 1.69 |
| 2025-04-10 | 11.10 | 11.09 | 0.02 | 0.18 | 317896.64 | 35688.92 | 2.84 |
| 2025-04-09 | 10.69 | 11.07 | 0.06 | 0.55 | 293589.00 | 31277.20 | 2.62 |
| 2025-04-08 | 11.25 | 11.01 | -0.45 | -3.93 | 300120.47 | 33090.15 | 2.68 |
| 2025-04-07 | 11.59 | 11.46 | -1.27 | -9.98 | 170289.00 | 19722.54 | 1.52 |
| 2025-04-03 | 12.70 | 12.73 | -0.16 | -1.24 | 118236.90 | 15101.38 | 1.06 |
| 2025-04-02 | 12.98 | 12.89 | -0.06 | -0.46 | 94937.06 | 12248.32 | 0.85 |
| 2025-04-01 | 12.68 | 12.95 | 0.27 | 2.13 | 199415.73 | 25668.60 | 1.78 |
| 2025-03-31 | 12.51 | 12.68 | 0.05 | 0.40 | 175806.37 | 22008.16 | 1.57 |
| 2025-03-28 | 12.83 | 12.63 | -0.23 | -1.79 | 149938.15 | 19117.35 | 1.34 |
| 2025-03-27 | 12.90 | 12.86 | -0.04 | -0.31 | 167171.00 | 21427.49 | 1.49 |
| 2025-03-26 | 13.23 | 12.90 | -0.35 | -2.64 | 241490.00 | 31429.76 | 2.16 |
| 2025-03-25 | 13.60 | 13.25 | -0.58 | -4.19 | 236750.83 | 31550.37 | 2.12 |
| 2025-03-24 | 13.66 | 13.83 | 0.25 | 1.84 | 273254.01 | 37498.50 | 2.45 |
| 2025-03-21 | 13.80 | 13.58 | -0.39 | -2.79 | 261690.25 | 35777.75 | 2.34 |
| 2025-03-20 | 14.00 | 13.97 | -0.06 | -0.43 | 259893.55 | 36664.03 | 2.33 |
| 2025-03-19 | 14.09 | 14.03 | -0.10 | -0.71 | 240118.27 | 33713.35 | 2.15 |
| 2025-03-18 | 14.24 | 14.13 | -0.11 | -0.77 | 277127.32 | 39196.37 | 2.48 |
| 2025-03-17 | 13.86 | 14.24 | 0.40 | 2.89 | 437439.49 | 62145.81 | 3.91 |
| 2025-03-14 | 13.59 | 13.84 | 0.14 | 1.02 | 243198.07 | 33452.92 | 2.18 |
| 2025-03-13 | 14.05 | 13.70 | -0.40 | -2.84 | 290684.50 | 39890.46 | 2.60 |
| 2025-03-12 | 13.85 | 14.10 | 0.32 | 2.32 | 390292.67 | 54927.59 | 3.49 |
| 2025-03-11 | 13.46 | 13.78 | -0.03 | -0.22 | 235965.63 | 32283.97 | 2.11 |
| 2025-03-10 | 13.97 | 13.81 | -0.45 | -3.16 | 412814.64 | 57057.62 | 3.69 |
| 2025-03-07 | 13.96 | 14.26 | 0.29 | 2.08 | 709900.07 | 102022.38 | 6.35 |
| 2025-03-06 | 13.70 | 13.97 | 0.38 | 2.80 | 476039.69 | 66025.20 | 4.26 |
| 2025-03-05 | 13.75 | 13.59 | -0.16 | -1.16 | 374580.39 | 51034.32 | 3.35 |
| 2025-03-04 | 13.42 | 13.75 | 0.17 | 1.25 | 254131.00 | 34744.66 | 2.27 |
| 2025-03-03 | 13.35 | 13.58 | 0.23 | 1.72 | 362654.48 | 49055.97 | 3.24 |
| 2025-02-28 | 14.55 | 13.35 | -1.25 | -8.56 | 537088.76 | 74072.40 | 4.81 |
| 2025-02-27 | 14.90 | 14.60 | -0.20 | -1.35 | 368010.01 | 53529.20 | 3.29 |
| 2025-02-26 | 14.69 | 14.80 | 0.07 | 0.48 | 425726.31 | 62797.40 | 3.81 |
| 2025-02-25 | 14.41 | 14.73 | -0.32 | -2.13 | 461010.71 | 68154.11 | 4.13 |
| 2025-02-24 | 15.18 | 15.05 | -0.28 | -1.83 | 611137.31 | 92409.23 | 5.47 |
日K线
周K线
月K线
