创元科技

sz000551 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

11.39

涨跌幅

-2.57%

成交量

6,631,400 股

成交额

76,727,864 元

换手率

1.37%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	11.75	11.39	11.75	11.39	-2.57%	6,631,400	76,727,864	1.37
2026-10-13	11.45	11.69	11.77	11.31	+1.21%	8,338,000	96,340,224	1.72
2026-10-12	11.63	11.55	11.86	11.55	-0.94%	5,868,200	68,572,480	1.21
2026-10-09	11.64	11.66	11.67	11.20	+0.26%	9,475,800	108,404,040	1.96
2026-10-08	11.70	11.63	11.82	11.53	-0.26%	6,207,400	72,468,304	1.28
2026-09-30	11.70	11.66	11.81	11.58	-0.26%	6,676,700	77,997,160	1.38
2026-09-29	11.60	11.69	11.82	11.60	+0.52%	6,198,700	72,729,144	1.28
2026-09-28	12.13	11.63	12.13	11.55	-4.20%	12,055,600	141,665,312	2.49
2026-09-24	12.26	12.14	12.33	12.13	-1.54%	6,041,200	73,762,456	1.25
2026-09-23	12.32	12.33	12.34	12.24	+0.00%	6,232,000	76,589,104	1.29
2026-09-22	12.55	12.33	12.56	12.28	-0.96%	9,946,200	123,401,024	2.05
2026-09-21	12.36	12.45	12.52	12.33	+0.73%	9,158,900	113,892,832	1.89
2026-09-18	12.15	12.36	12.43	12.11	+3.09%	15,724,300	193,496,144	3.25
2026-09-17	12.11	11.99	12.21	11.98	-1.48%	8,396,100	101,200,672	1.73
2026-09-16	11.99	12.17	12.24	11.92	+1.16%	8,134,000	98,501,312	1.68
2026-09-15	12.18	12.03	12.23	12.01	-1.23%	6,561,800	79,518,800	1.35
2026-09-14	11.85	12.18	12.34	11.76	+2.27%	13,750,500	166,805,920	2.84
2026-09-11	11.95	11.91	12.03	11.74	-1.16%	11,442,500	135,590,640	2.36
2026-09-10	12.14	12.05	12.20	12.00	-1.15%	9,936,300	119,962,304	2.05
2026-09-09	12.23	12.19	12.32	12.13	-0.41%	7,587,700	92,725,160	1.57
2026-09-08	12.24	12.24	12.30	12.13	+0.00%	8,989,100	109,895,648	1.86
2026-09-07	12.19	12.24	12.29	12.07	+0.82%	9,157,400	111,724,608	1.89
2026-09-04	12.26	12.14	12.39	12.04	-0.33%	13,736,100	168,431,024	2.84
2026-09-03	12.35	12.18	12.38	12.12	-0.73%	13,142,300	160,691,504	2.71
2026-09-02	12.39	12.27	12.41	12.22	-1.84%	10,471,200	128,720,944	2.16
2026-09-01	12.65	12.50	12.65	12.44	-1.26%	10,650,700	133,348,952	2.20
2026-08-31	12.35	12.66	12.66	12.29	+1.12%	8,586,200	107,524,880	1.77
2026-08-28	12.68	12.52	12.72	12.51	-1.26%	11,999,000	151,198,800	2.48
2026-08-27	12.42	12.68	12.69	12.41	+2.26%	15,375,200	193,566,912	3.17
2026-08-26	12.39	12.40	12.48	12.28	-0.08%	10,272,400	127,399,720	2.12

需要全历史数据与程序化访问？查看创元科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000551 获取全部历史日线。