创世纪(300083)股票信息
| 股票代码 | 300083 |
| 股票名称 | 创世纪 |
| 最新价/元 | 8.56 |
| 涨跌额/元 | 1.16 |
| 涨跌幅/% | 15.68 |
| 买入/元 | 8.56 |
| 卖出/元 | 8.57 |
| 昨收/元 | 7.40 |
| 今开/元 | 8.80 |
| 最高/元 | 8.80 |
| 最低/元 | 7.87 |
| 成交量/手 | 1506807.48 |
| 成交额/万 | 125840.05 |
| 股净值/元 | 71.33 |
| 市净率 | 2.81 |
| 总市值/万 | 1425122.38 |
| 流通值/万 | 1278038.14 |
| 换手率/% | 10.09 |
| 入市日期 | 2010-05-20 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
创世纪(300083)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 8.80 | 8.56 | 1.16 | 15.68 | 1506807.48 | 125840.05 | 10.09 |
| 2024-09-30 | 6.70 | 7.40 | 0.99 | 15.45 | 1171641.30 | 82469.90 | 7.85 |
| 2024-09-27 | 6.12 | 6.41 | 0.39 | 6.48 | 706788.37 | 44335.81 | 4.73 |
| 2024-09-26 | 5.83 | 6.02 | 0.18 | 3.08 | 422591.00 | 24950.11 | 2.83 |
| 2024-09-25 | 5.92 | 5.84 | -0.02 | -0.34 | 402741.00 | 24014.34 | 2.70 |
| 2024-09-24 | 5.69 | 5.86 | 0.20 | 3.53 | 440569.28 | 25258.04 | 2.95 |
| 2024-09-23 | 5.71 | 5.66 | -0.04 | -0.70 | 158879.00 | 9058.82 | 1.06 |
| 2024-09-20 | 5.85 | 5.70 | -0.14 | -2.40 | 230533.00 | 13235.51 | 1.54 |
| 2024-09-19 | 5.77 | 5.84 | 0.11 | 1.92 | 276052.00 | 16016.84 | 1.85 |
| 2024-09-18 | 5.72 | 5.73 | 0.02 | 0.35 | 247820.00 | 14104.79 | 1.66 |
| 2024-09-13 | 5.82 | 5.71 | -0.11 | -1.89 | 190542.00 | 10971.94 | 1.28 |
| 2024-09-12 | 5.91 | 5.82 | -0.10 | -1.69 | 277954.00 | 16225.27 | 1.86 |
| 2024-09-11 | 5.84 | 5.92 | 0.09 | 1.54 | 363771.00 | 21438.98 | 2.44 |
| 2024-09-10 | 5.73 | 5.83 | 0.10 | 1.75 | 271955.00 | 15648.84 | 1.82 |
| 2024-09-09 | 5.72 | 5.73 | -0.05 | -0.87 | 213480.58 | 12274.56 | 1.43 |
| 2024-09-06 | 6.02 | 5.78 | -0.25 | -4.15 | 275537.80 | 16201.38 | 1.85 |
| 2024-09-05 | 6.03 | 6.03 | 0.01 | 0.17 | 209376.00 | 12688.54 | 1.40 |
| 2024-09-04 | 6.07 | 6.02 | -0.10 | -1.63 | 223537.92 | 13462.71 | 1.50 |
| 2024-09-03 | 6.01 | 6.12 | 0.09 | 1.49 | 290196.00 | 17766.22 | 1.94 |
| 2024-09-02 | 6.18 | 6.03 | -0.15 | -2.43 | 391030.00 | 23966.44 | 2.62 |
| 2024-08-30 | 6.05 | 6.18 | 0.11 | 1.81 | 628752.00 | 39214.80 | 4.21 |
| 2024-08-29 | 5.68 | 6.07 | 0.33 | 5.75 | 523105.00 | 31332.73 | 3.50 |
| 2024-08-28 | 5.75 | 5.74 | -0.02 | -0.35 | 181899.00 | 10475.64 | 1.22 |
| 2024-08-27 | 5.82 | 5.76 | -0.12 | -2.04 | 254776.94 | 14699.50 | 1.71 |
| 2024-08-26 | 5.88 | 5.88 | -0.01 | -0.17 | 294709.00 | 17306.93 | 1.97 |
| 2024-08-23 | 5.88 | 5.89 | -0.02 | -0.34 | 371168.00 | 22095.14 | 2.49 |
| 2024-08-22 | 6.08 | 5.91 | -0.18 | -2.96 | 464136.00 | 27663.43 | 3.11 |
| 2024-08-21 | 5.91 | 6.09 | 0.17 | 2.87 | 623616.00 | 37718.01 | 4.18 |
| 2024-08-20 | 5.80 | 5.92 | 0.03 | 0.51 | 509576.08 | 29756.99 | 3.41 |
| 2024-08-19 | 5.88 | 5.89 | 0.08 | 1.38 | 422168.63 | 24955.87 | 2.83 |
| 2024-08-16 | 5.81 | 5.81 | 0.00 | 0.00 | 456441.04 | 26877.74 | 3.06 |
| 2024-08-15 | 5.63 | 5.81 | 0.18 | 3.20 | 478263.00 | 27514.23 | 3.20 |
| 2024-08-14 | 5.55 | 5.63 | 0.09 | 1.63 | 435864.94 | 24537.54 | 2.92 |
| 2024-08-13 | 5.48 | 5.54 | 0.04 | 0.73 | 322518.74 | 17959.29 | 2.16 |
| 2024-08-12 | 5.47 | 5.50 | -0.02 | -0.36 | 367457.00 | 20125.04 | 2.46 |
| 2024-08-09 | 5.35 | 5.52 | 0.19 | 3.57 | 552912.77 | 30553.51 | 3.70 |
| 2024-08-08 | 5.34 | 5.33 | -0.03 | -0.56 | 288421.77 | 15341.67 | 1.93 |
| 2024-08-07 | 5.38 | 5.36 | -0.04 | -0.74 | 174083.00 | 9385.48 | 1.17 |
| 2024-08-06 | 5.41 | 5.40 | 0.09 | 1.70 | 200222.00 | 10782.02 | 1.34 |
| 2024-08-05 | 5.55 | 5.31 | -0.26 | -4.67 | 336360.00 | 18329.87 | 2.22 |
| 2024-08-02 | 5.60 | 5.57 | -0.09 | -1.59 | 292246.00 | 16452.16 | 1.93 |
| 2024-08-01 | 5.68 | 5.66 | -0.01 | -0.18 | 283417.00 | 16080.82 | 1.87 |
| 2024-07-31 | 5.40 | 5.67 | 0.28 | 5.20 | 431243.00 | 24059.59 | 2.85 |
| 2024-07-30 | 5.34 | 5.39 | 0.02 | 0.37 | 238239.00 | 12786.17 | 1.57 |
| 2024-07-29 | 5.35 | 5.37 | 0.05 | 0.94 | 268339.00 | 14391.52 | 1.77 |
| 2024-07-26 | 5.26 | 5.32 | 0.11 | 2.11 | 298849.00 | 15900.32 | 1.97 |
| 2024-07-25 | 5.15 | 5.21 | 0.00 | 0.00 | 215319.77 | 11262.91 | 1.42 |
| 2024-07-24 | 5.30 | 5.21 | -0.11 | -2.07 | 248687.00 | 13074.59 | 1.64 |
| 2024-07-23 | 5.54 | 5.32 | -0.20 | -3.62 | 297230.94 | 16050.90 | 1.96 |
| 2024-07-22 | 5.52 | 5.52 | 0.00 | 0.00 | 240109.77 | 13296.99 | 1.59 |
| 2024-07-19 | 5.57 | 5.52 | -0.09 | -1.60 | 332100.00 | 18455.34 | 2.19 |
| 2024-07-18 | 5.50 | 5.61 | 0.08 | 1.45 | 338403.00 | 18672.80 | 2.24 |
| 2024-07-17 | 5.63 | 5.53 | -0.14 | -2.47 | 260052.00 | 14480.60 | 1.72 |
| 2024-07-16 | 5.57 | 5.67 | 0.11 | 1.98 | 331176.00 | 18606.78 | 2.19 |
| 2024-07-15 | 5.69 | 5.56 | -0.14 | -2.46 | 243728.00 | 13622.60 | 1.61 |
| 2024-07-12 | 5.73 | 5.70 | -0.08 | -1.38 | 232500.86 | 13284.90 | 1.54 |
| 2024-07-11 | 5.58 | 5.78 | 0.28 | 5.09 | 443335.14 | 25392.95 | 2.93 |
| 2024-07-10 | 5.53 | 5.50 | -0.07 | -1.26 | 308732.14 | 17111.32 | 2.04 |
| 2024-07-09 | 5.28 | 5.57 | 0.28 | 5.29 | 443771.79 | 24046.14 | 2.93 |
| 2024-07-08 | 5.51 | 5.29 | -0.25 | -4.51 | 429183.04 | 22908.85 | 2.84 |
| 2024-07-05 | 5.50 | 5.54 | 0.04 | 0.73 | 296363.00 | 16210.74 | 1.96 |
| 2024-07-04 | 5.80 | 5.50 | -0.30 | -5.17 | 469865.48 | 26465.25 | 3.10 |
| 2024-07-03 | 5.88 | 5.80 | -0.09 | -1.53 | 217930.00 | 12719.04 | 1.44 |
| 2024-07-02 | 6.07 | 5.89 | -0.16 | -2.65 | 300354.61 | 17891.85 | 1.98 |
| 2024-07-01 | 6.10 | 6.05 | -0.08 | -1.31 | 411088.00 | 24569.33 | 2.72 |
| 2024-06-28 | 5.95 | 6.13 | 0.11 | 1.83 | 462343.00 | 28459.21 | 3.06 |
| 2024-06-27 | 6.06 | 6.02 | -0.09 | -1.47 | 450498.77 | 27594.04 | 2.98 |
| 2024-06-26 | 5.90 | 6.11 | 0.20 | 3.38 | 401999.00 | 24090.09 | 2.66 |
| 2024-06-25 | 6.03 | 5.91 | -0.14 | -2.31 | 605181.00 | 36245.75 | 4.00 |
| 2024-06-24 | 6.38 | 6.05 | -0.40 | -6.20 | 612096.12 | 37888.23 | 4.04 |
| 2024-06-21 | 6.44 | 6.45 | -0.03 | -0.46 | 340759.00 | 22161.64 | 2.25 |
| 2024-06-20 | 6.71 | 6.48 | -0.33 | -4.85 | 699131.39 | 46020.13 | 4.62 |
| 2024-06-19 | 6.82 | 6.81 | -0.06 | -0.87 | 819779.19 | 56673.72 | 5.42 |
| 2024-06-18 | 6.81 | 6.87 | 0.01 | 0.15 | 659106.45 | 45147.94 | 4.36 |
| 2024-06-17 | 6.55 | 6.86 | 0.30 | 4.57 | 1055785.27 | 72289.37 | 6.98 |
| 2024-06-14 | 6.65 | 6.56 | -0.13 | -1.94 | 572635.00 | 37244.91 | 3.78 |
| 2024-06-13 | 6.52 | 6.69 | 0.15 | 2.29 | 719292.00 | 48389.70 | 4.75 |
| 2024-06-12 | 6.56 | 6.54 | 0.03 | 0.46 | 563632.05 | 37261.68 | 3.72 |
| 2024-06-11 | 6.39 | 6.51 | -0.02 | -0.31 | 521288.41 | 33080.68 | 3.44 |
| 2024-06-07 | 6.71 | 6.53 | -0.25 | -3.69 | 791713.13 | 52136.56 | 5.23 |
| 2024-06-06 | 6.69 | 6.78 | 0.04 | 0.59 | 1078295.53 | 72680.84 | 7.13 |
| 2024-06-05 | 6.44 | 6.74 | 0.29 | 4.50 | 1139798.48 | 76410.27 | 7.53 |
| 2024-06-04 | 6.50 | 6.45 | -0.15 | -2.27 | 501228.80 | 32230.95 | 3.31 |
| 2024-06-03 | 6.59 | 6.60 | -0.01 | -0.15 | 640234.89 | 42181.91 | 4.23 |
| 2024-05-31 | 6.26 | 6.61 | 0.40 | 6.44 | 978158.65 | 63968.83 | 6.46 |
| 2024-05-30 | 6.28 | 6.21 | -0.09 | -1.43 | 360909.00 | 22533.48 | 2.38 |
| 2024-05-29 | 6.49 | 6.30 | -0.20 | -3.08 | 522981.48 | 33121.34 | 3.46 |
| 2024-05-28 | 6.23 | 6.50 | 0.17 | 2.69 | 851189.34 | 55135.25 | 5.62 |
| 2024-05-27 | 6.30 | 6.33 | 0.03 | 0.48 | 583375.83 | 36007.50 | 3.86 |
| 2024-05-24 | 6.48 | 6.30 | -0.17 | -2.63 | 511668.79 | 32421.17 | 3.38 |
| 2024-05-23 | 6.78 | 6.47 | -0.20 | -3.00 | 750985.61 | 49474.15 | 4.96 |
| 2024-05-22 | 6.58 | 6.67 | 0.09 | 1.37 | 767759.28 | 50273.66 | 5.07 |
| 2024-05-21 | 6.62 | 6.58 | -0.02 | -0.30 | 697641.67 | 46143.72 | 4.61 |
| 2024-05-20 | 6.57 | 6.60 | -0.04 | -0.60 | 846216.87 | 55330.35 | 5.59 |
| 2024-05-17 | 6.51 | 6.64 | 0.21 | 3.27 | 1405274.90 | 92386.95 | 9.29 |
| 2024-05-16 | 5.75 | 6.43 | 0.72 | 12.61 | 1665837.85 | 104411.01 | 11.01 |
| 2024-05-15 | 5.79 | 5.71 | -0.07 | -1.21 | 282740.00 | 16252.87 | 1.87 |
| 2024-05-14 | 5.72 | 5.78 | 0.06 | 1.05 | 340393.56 | 19755.49 | 2.25 |
| 2024-05-13 | 5.88 | 5.72 | -0.43 | -6.99 | 690311.86 | 39994.65 | 4.56 |
| 2024-05-10 | 6.28 | 6.15 | -0.16 | -2.54 | 481213.03 | 29691.78 | 3.18 |
日K线
周K线
月K线
