创识科技(300941)股票信息
| 股票代码 | 300941 |
| 股票名称 | 创识科技 |
| 最新价/元 | 23.78 |
| 涨跌额/元 | -1.66 |
| 涨跌幅/% | -6.53 |
| 买入/元 | 23.78 |
| 卖出/元 | 23.79 |
| 昨收/元 | 25.44 |
| 今开/元 | 23.98 |
| 最高/元 | 27.10 |
| 最低/元 | 23.15 |
| 成交量/手 | 277663.73 |
| 成交额/万 | 68919.88 |
| 股净值/元 | 59.45 |
| 市净率 | 3.87 |
| 总市值/万 | 486895.50 |
| 流通值/万 | 288405.00 |
| 换手率/% | 22.89 |
| 入市日期 | 2021-02-09 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:44 |
创识科技(300941)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 23.98 | 23.78 | -1.66 | -6.53 | 277663.73 | 68919.88 | 22.89 |
| 2024-10-08 | 24.91 | 25.44 | 4.24 | 20.00 | 280408.51 | 68245.34 | 23.12 |
| 2024-09-30 | 18.99 | 21.20 | 3.34 | 18.70 | 248802.58 | 49267.01 | 20.51 |
| 2024-09-27 | 16.96 | 17.86 | 1.21 | 7.27 | 152501.86 | 26593.24 | 12.57 |
| 2024-09-26 | 16.19 | 16.65 | 0.30 | 1.84 | 107798.02 | 17658.90 | 8.89 |
| 2024-09-25 | 16.14 | 16.35 | 0.46 | 2.90 | 136234.97 | 22327.17 | 11.23 |
| 2024-09-24 | 15.40 | 15.89 | 0.64 | 4.20 | 122509.26 | 19090.90 | 10.10 |
| 2024-09-23 | 15.11 | 15.25 | 0.14 | 0.93 | 71879.61 | 10961.42 | 5.93 |
| 2024-09-20 | 15.04 | 15.11 | 0.07 | 0.47 | 83516.59 | 12693.26 | 6.89 |
| 2024-09-19 | 14.70 | 15.04 | 0.43 | 2.94 | 83005.00 | 12393.94 | 6.84 |
| 2024-09-18 | 14.44 | 14.61 | 0.13 | 0.90 | 67645.32 | 9740.91 | 5.58 |
| 2024-09-13 | 14.96 | 14.48 | -0.61 | -4.04 | 84484.21 | 12384.75 | 6.97 |
| 2024-09-12 | 15.03 | 15.09 | 0.07 | 0.47 | 91607.91 | 13824.52 | 7.55 |
| 2024-09-11 | 15.21 | 15.02 | -0.13 | -0.86 | 90680.37 | 13712.31 | 7.48 |
| 2024-09-10 | 15.30 | 15.15 | -0.32 | -2.07 | 142377.72 | 21457.38 | 11.74 |
| 2024-09-09 | 16.33 | 15.47 | -2.38 | -13.33 | 216285.75 | 34026.50 | 17.83 |
| 2024-09-06 | 20.17 | 17.85 | 0.33 | 1.88 | 334379.38 | 63292.06 | 27.57 |
| 2024-09-05 | 17.52 | 17.52 | 2.92 | 20.00 | 54684.52 | 9580.73 | 4.51 |
| 2024-09-04 | 14.62 | 14.60 | -0.15 | -1.02 | 23313.50 | 3393.77 | 1.92 |
| 2024-09-03 | 14.47 | 14.75 | 0.39 | 2.72 | 34625.08 | 5064.84 | 2.85 |
| 2024-09-02 | 15.09 | 14.36 | -0.70 | -4.65 | 39051.00 | 5733.88 | 3.22 |
| 2024-08-30 | 14.71 | 15.06 | 0.41 | 2.80 | 44908.00 | 6808.16 | 3.70 |
| 2024-08-29 | 14.30 | 14.65 | 0.34 | 2.38 | 29831.50 | 4342.04 | 2.46 |
| 2024-08-28 | 14.57 | 14.31 | -0.30 | -2.05 | 37897.68 | 5396.40 | 3.12 |
| 2024-08-27 | 14.81 | 14.61 | -0.43 | -2.86 | 31747.00 | 4682.24 | 2.62 |
| 2024-08-26 | 15.40 | 15.04 | -0.46 | -2.97 | 40080.50 | 6058.29 | 3.30 |
| 2024-08-23 | 14.98 | 15.50 | 0.60 | 4.03 | 55835.25 | 8569.56 | 4.60 |
| 2024-08-22 | 15.30 | 14.90 | -0.39 | -2.55 | 40996.07 | 6261.95 | 3.38 |
| 2024-08-21 | 15.35 | 15.29 | -0.10 | -0.65 | 27933.90 | 4311.81 | 2.30 |
| 2024-08-20 | 15.42 | 15.39 | -0.22 | -1.41 | 41538.00 | 6402.56 | 3.42 |
| 2024-08-19 | 15.49 | 15.61 | 0.19 | 1.23 | 66796.71 | 10565.80 | 5.50 |
| 2024-08-16 | 15.19 | 15.42 | 0.20 | 1.31 | 32381.45 | 4987.89 | 2.67 |
| 2024-08-15 | 14.88 | 15.22 | 0.30 | 2.01 | 30160.60 | 4559.34 | 2.49 |
| 2024-08-14 | 14.81 | 14.92 | 0.10 | 0.68 | 18361.21 | 2739.34 | 1.51 |
| 2024-08-13 | 14.62 | 14.82 | 0.18 | 1.23 | 18990.00 | 2790.55 | 1.56 |
| 2024-08-12 | 14.86 | 14.64 | -0.39 | -2.60 | 25675.60 | 3761.11 | 2.12 |
| 2024-08-09 | 15.09 | 15.03 | 0.09 | 0.60 | 27120.10 | 4082.14 | 2.23 |
| 2024-08-08 | 15.24 | 14.94 | -0.26 | -1.71 | 22669.17 | 3387.94 | 1.87 |
| 2024-08-07 | 15.15 | 15.20 | 0.04 | 0.26 | 25453.17 | 3884.09 | 2.10 |
| 2024-08-06 | 15.26 | 15.16 | 0.17 | 1.13 | 26147.00 | 3936.98 | 2.15 |
| 2024-08-05 | 15.50 | 14.99 | -0.57 | -3.66 | 43798.50 | 6676.26 | 3.61 |
| 2024-08-02 | 15.85 | 15.56 | -0.42 | -2.63 | 47098.50 | 7418.34 | 3.88 |
| 2024-08-01 | 16.07 | 15.98 | -0.21 | -1.30 | 55226.92 | 8844.80 | 4.55 |
| 2024-07-31 | 15.37 | 16.19 | 0.64 | 4.12 | 84929.91 | 13517.90 | 7.00 |
| 2024-07-30 | 15.35 | 15.55 | 0.07 | 0.45 | 80820.50 | 12607.57 | 6.66 |
| 2024-07-29 | 15.09 | 15.48 | 0.47 | 3.13 | 80758.50 | 12373.66 | 6.65 |
| 2024-07-26 | 14.72 | 15.01 | -0.14 | -0.92 | 75271.41 | 11198.15 | 6.20 |
| 2024-07-25 | 15.70 | 15.15 | 0.68 | 4.70 | 96072.50 | 14742.96 | 7.92 |
| 2024-07-24 | 14.90 | 14.47 | -0.40 | -2.69 | 30219.50 | 4416.13 | 2.49 |
| 2024-07-23 | 15.15 | 14.87 | -0.35 | -2.30 | 30814.71 | 4632.63 | 2.54 |
| 2024-07-22 | 14.77 | 15.22 | 0.57 | 3.89 | 50369.50 | 7570.55 | 4.15 |
| 2024-07-19 | 14.35 | 14.65 | 0.23 | 1.60 | 31024.83 | 4528.35 | 2.56 |
| 2024-07-18 | 14.51 | 14.42 | -0.19 | -1.30 | 44002.50 | 6267.23 | 3.63 |
| 2024-07-17 | 15.14 | 14.61 | -0.53 | -3.50 | 50089.08 | 7374.81 | 4.13 |
| 2024-07-16 | 14.84 | 15.14 | 0.19 | 1.27 | 57698.00 | 8711.32 | 4.75 |
| 2024-07-15 | 15.77 | 14.95 | -1.61 | -9.72 | 116276.48 | 17478.48 | 9.58 |
| 2024-07-12 | 16.70 | 16.56 | -0.24 | -1.43 | 45160.07 | 7534.20 | 3.72 |
| 2024-07-11 | 16.30 | 16.80 | 0.78 | 4.87 | 71756.07 | 11990.37 | 5.91 |
| 2024-07-10 | 15.98 | 16.02 | -0.15 | -0.93 | 51531.24 | 8295.00 | 4.25 |
| 2024-07-09 | 15.59 | 16.17 | -0.37 | -2.24 | 96176.81 | 15216.74 | 7.93 |
| 2024-07-08 | 17.46 | 16.54 | -1.26 | -7.08 | 81811.59 | 13746.34 | 6.74 |
| 2024-07-05 | 17.60 | 17.80 | -0.05 | -0.28 | 77415.49 | 13613.59 | 6.38 |
| 2024-07-04 | 18.16 | 17.85 | -0.20 | -1.11 | 102283.17 | 18388.07 | 8.43 |
| 2024-07-03 | 19.08 | 18.05 | -1.54 | -7.86 | 157575.02 | 29109.81 | 12.98 |
| 2024-07-02 | 18.34 | 19.59 | 1.30 | 7.11 | 233068.81 | 45975.43 | 19.21 |
| 2024-07-01 | 17.81 | 18.29 | 0.23 | 1.27 | 81755.08 | 15007.64 | 6.74 |
| 2024-06-28 | 18.42 | 18.06 | -0.85 | -4.50 | 114836.79 | 21140.99 | 9.46 |
| 2024-06-27 | 18.71 | 18.91 | -0.22 | -1.15 | 164159.05 | 31160.33 | 13.53 |
| 2024-06-26 | 18.50 | 19.13 | 0.05 | 0.26 | 170376.83 | 32129.09 | 14.04 |
| 2024-06-25 | 18.36 | 19.08 | 0.59 | 3.19 | 196311.18 | 36462.52 | 16.18 |
| 2024-06-24 | 17.35 | 18.49 | 0.89 | 5.06 | 173427.56 | 31433.65 | 14.29 |
| 2024-06-21 | 17.22 | 17.60 | 0.20 | 1.15 | 67314.28 | 11839.53 | 5.55 |
| 2024-06-20 | 17.76 | 17.40 | -0.30 | -1.70 | 55005.00 | 9693.21 | 4.53 |
| 2024-06-19 | 17.79 | 17.84 | 0.04 | 0.23 | 81560.96 | 14726.20 | 6.72 |
| 2024-06-18 | 17.15 | 17.80 | 0.66 | 3.85 | 61411.50 | 10760.43 | 5.06 |
| 2024-06-17 | 16.86 | 17.14 | -0.07 | -0.41 | 35400.50 | 6032.60 | 2.92 |
| 2024-06-14 | 16.88 | 17.21 | 0.30 | 1.77 | 51484.50 | 8818.42 | 4.24 |
| 2024-06-13 | 16.56 | 16.91 | 0.11 | 0.66 | 30929.50 | 5228.80 | 2.55 |
| 2024-06-12 | 16.48 | 16.80 | 0.31 | 1.88 | 34410.50 | 5769.00 | 2.84 |
| 2024-06-11 | 15.87 | 16.49 | 0.61 | 3.84 | 43627.50 | 7053.78 | 3.60 |
| 2024-06-07 | 16.20 | 15.88 | 0.10 | 0.63 | 41878.49 | 6720.46 | 3.45 |
| 2024-06-06 | 16.81 | 15.78 | -1.06 | -6.30 | 57496.86 | 9224.83 | 4.74 |
| 2024-06-05 | 16.94 | 16.84 | -0.10 | -0.59 | 34258.88 | 5819.13 | 2.82 |
| 2024-06-04 | 17.63 | 16.94 | -0.81 | -4.56 | 49821.50 | 8459.60 | 4.11 |
| 2024-06-03 | 17.97 | 17.75 | -0.42 | -2.31 | 50495.50 | 9010.15 | 4.16 |
| 2024-05-31 | 17.23 | 18.17 | 0.94 | 5.46 | 72124.00 | 12926.41 | 5.94 |
| 2024-05-30 | 17.00 | 17.23 | -0.27 | -1.54 | 45060.50 | 7760.15 | 3.71 |
| 2024-05-29 | 16.90 | 17.50 | 0.54 | 3.18 | 65817.87 | 11670.17 | 5.42 |
| 2024-05-28 | 17.21 | 16.96 | -0.40 | -2.30 | 19856.44 | 3393.41 | 1.64 |
| 2024-05-27 | 17.20 | 17.36 | 0.18 | 1.05 | 25273.02 | 4329.41 | 2.08 |
| 2024-05-24 | 17.74 | 17.18 | -0.62 | -3.48 | 34495.85 | 5990.68 | 2.84 |
| 2024-05-23 | 18.13 | 17.80 | -0.33 | -1.82 | 37687.00 | 6763.44 | 3.11 |
| 2024-05-22 | 17.73 | 18.13 | 0.26 | 1.46 | 34884.51 | 6280.50 | 2.87 |
| 2024-05-21 | 17.99 | 17.87 | -0.05 | -0.28 | 28381.93 | 5093.22 | 2.34 |
| 2024-05-20 | 17.81 | 17.92 | 0.01 | 0.06 | 32096.71 | 5744.93 | 2.64 |
| 2024-05-17 | 17.94 | 17.91 | 0.11 | 0.62 | 34281.93 | 6108.30 | 2.82 |
| 2024-05-16 | 17.55 | 17.80 | 0.49 | 2.83 | 42705.55 | 7557.14 | 3.52 |
| 2024-05-15 | 17.55 | 17.31 | -0.37 | -2.09 | 27484.72 | 4797.25 | 2.26 |
| 2024-05-14 | 17.65 | 17.68 | 0.30 | 1.73 | 30745.41 | 5405.87 | 2.53 |
| 2024-05-13 | 17.95 | 17.38 | -0.96 | -5.23 | 56217.50 | 9857.93 | 4.63 |
日K线
周K线
月K线
