证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

创兴置业(600193)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 13.90 14.07 12.89 13.32 101924 1377065 -0.65 -4.65%
2009-11-26 14.32 15.05 13.68 13.97 185893 2666834 -0.46 -3.19%
2009-11-25 13.30 14.50 13.30 14.43 124151 1726393 1.02 7.61%
2009-11-24 14.42 14.84 13.18 13.41 130222 1840833 -1.01 -7.00%
2009-11-23 14.28 14.47 14.05 14.42 110734 1579237 0.15 1.05%
2009-11-20 13.71 14.63 13.62 14.27 152727 2166929 0.41 2.96%
2009-11-19 13.70 14.06 13.60 13.86 199359 2755495 0.24 1.76%
2009-11-18 12.76 13.92 12.65 13.62 249075 3330748 0.74 5.75%
2009-11-17 12.38 13.15 12.38 12.88 193098 2485288 0.52 4.21%
2009-11-16 12.11 12.39 12.00 12.36 117865 1444776 0.30 2.49%
2009-11-13 12.19 12.19 11.83 12.06 58491 702012 -0.12 -0.98%
2009-11-12 12.09 12.27 12.00 12.18 93697 1138928 0.08 0.66%
2009-11-11 11.91 12.17 11.72 12.10 76331 907708 0.10 0.83%
2009-11-10 12.05 12.24 11.85 12.00 93340 1127890 0.02 0.17%
2009-11-09 11.81 12.00 11.75 11.98 60747 720276 0.09 0.76%
2009-11-06 12.06 12.19 11.79 11.89 107452 1283831 -0.16 -1.33%
2009-11-05 12.00 12.45 11.99 12.05 113978 1386544 0.11 0.92%
2009-11-04 12.17 12.30 11.73 11.94 113654 1357226 -0.21 -1.73%
2009-11-03 12.39 12.50 11.89 12.15 179597 2183046 0.14 1.17%
2009-11-02 11.18 12.14 11.09 12.01 167731 1975232 0.65 5.72%
2009-10-30 11.07 11.48 10.95 11.36 72679 815658 0.46 4.22%
2009-10-29 10.98 11.20 10.84 10.90 51564 567525 -0.40 -3.54%
2009-10-28 11.76 11.85 10.98 11.30 97966 1106631 -0.39 -3.34%
2009-10-27 11.68 12.20 11.51 11.69 146581 1744193 -0.01 -0.09%
2009-10-26 12.02 12.18 11.60 11.70 95958 1136193 -0.47 -3.86%
2009-10-23 11.82 12.59 11.80 12.17 149128 1828668 0.42 3.57%
2009-10-22 11.45 12.01 11.30 11.75 91002 1069045 0.19 1.64%
2009-10-21 11.51 12.03 11.45 11.56 92306 1087613 0.01 0.09%
2009-10-20 11.50 11.75 11.30 11.55 85634 983287 -0.07 -0.60%
2009-10-19 11.00 11.73 10.95 11.62 153477 1754446 0.49 4.40%
2009-10-16 10.49 11.14 10.45 11.13 131775 1425872 0.60 5.70%
2009-10-15 10.53 10.68 10.34 10.53 65310 686197 0.03 0.29%
2009-10-14 10.12 10.74 10.02 10.50 82160 859123 0.39 3.86%
2009-10-13 9.86 10.17 9.85 10.11 25827 258712 0.14 1.40%
2009-10-12 9.80 10.48 9.75 9.97 45355 460109 0.07 0.71%
2009-10-09 9.28 9.99 9.28 9.90 43426 418623 0.80 8.79%
2009-09-30 9.18 9.33 9.07 9.10 29988 275729 0.06 0.66%
2009-09-29 9.39 9.48 8.96 9.04 28900 265611 -0.39 -4.14%
2009-09-28 10.03 10.14 9.41 9.43 43294 423001 -0.61 -6.08%
2009-09-25 9.95 10.13 9.88 10.04 22815 228218 0.01 0.10%
2009-09-24 9.95 10.29 9.65 10.03 46155 458973 0.04 0.40%
2009-09-23 10.21 10.48 9.89 9.99 47658 485172 -0.38 -3.66%
2009-09-22 10.87 10.95 10.36 10.37 54230 574633 -0.55 -5.04%
2009-09-21 10.65 11.03 10.28 10.92 57643 611973 -0.07 -0.64%
2009-09-18 11.59 11.69 10.85 10.99 70325 796774 -0.59 -5.09%
2009-09-17 11.47 11.73 11.43 11.58 78503 907922 0.11 0.96%
2009-09-16 11.74 11.84 11.26 11.47 77702 894197 -0.33 -2.80%
2009-09-15 11.51 11.98 11.40 11.80 90426 1062231 0.29 2.52%
2009-09-14 11.15 11.67 11.13 11.51 88745 1008809 0.38 3.41%
2009-09-11 10.91 11.31 10.81 11.13 66804 745106 0.06 0.54%
2009-09-10 11.45 11.78 11.02 11.07 107903 1228082 0.03 0.27%
2009-09-09 11.06 11.28 10.80 11.04 76714 847021 -0.20 -1.78%
2009-09-08 10.69 11.30 10.51 11.24 118845 1304397 0.36 3.31%
2009-09-07 10.99 11.00 10.58 10.88 160755 1727668 -0.08 -0.73%
2009-09-04 10.70 11.20 10.53 10.96 73716 801470 0.31 2.91%
2009-09-03 9.90 10.77 9.90 10.65 70107 735931 0.64 6.39%
2009-09-02 9.85 10.20 9.80 10.01 31264 311389 0.01 0.10%
2009-09-01 9.99 10.35 9.68 10.00 50702 508026 0.01 0.10%
2009-08-31 10.87 10.87 9.97 9.99 63428 644800 -1.09 -9.84%
2009-08-28 11.59 11.59 10.80 11.08 66588 738696 -0.53 -4.57%
2009-08-27 10.80 11.80 10.63 11.61 118704 1333745 0.71 6.51%
2009-08-26 10.30 11.00 10.11 10.90 65458 708849 0.42 4.01%
N 2009-08-25 10.88 11.07 10.10 10.48 64073 678047 -0.48 -4.38%
2009-08-24 10.96 11.15 10.61 10.96 77670 843805 0.15 1.39%
2009-08-21 10.29 10.88 10.12 10.81 96148 1016646 0.46 4.44%
2009-08-20 10.02 10.38 9.85 10.35 69923 711851 0.40 4.02%
2009-08-19 10.83 11.00 9.80 9.95 67882 697723 -0.84 -7.79%
2009-08-18 10.61 11.16 10.30 10.79 68076 733876 0.03 0.28%
2009-08-17 11.60 11.73 10.76 10.76 100875 1122564 -1.19 -9.96%
2009-08-14 13.10 13.37 11.92 11.95 126435 1576362 -1.31 -9.88%
2009-08-13 13.00 13.46 12.56 13.26 87713 1154590 0.18 1.38%
N 2009-08-12 13.50 13.83 13.03 13.08 123589 1672345 -0.35 -2.61%
N 2009-08-11 12.83 13.48 12.70 13.43 107636 1425196 0.62 4.84%
2009-08-10 13.04 13.16 12.57 12.81 68660 881242 0.06 0.47%
N 2009-08-07 13.23 13.27 12.52 12.75 67194 868368 -0.52 -3.92%
2009-08-06 13.40 13.98 12.60 13.27 127441 1681741 -0.28 -2.07%
2009-08-05 14.01 14.05 13.38 13.55 99363 1354900 -0.70 -4.91%
2009-08-04 14.19 14.79 13.80 14.25 159017 2281590 0.45 3.26%
2009-08-03 13.38 13.90 13.10 13.80 108712 1474994 0.51 3.84%
2009-07-31 12.50 13.47 12.43 13.29 135131 1752941 0.79 6.32%
2009-07-30 12.86 12.99 11.99 12.50 116851 1456744 -0.15 -1.19%
2009-07-29 14.08 14.15 12.65 12.65 162989 2155835 -1.41 -10.03%
2009-07-28 14.41 14.55 13.79 14.06 127858 1791375 -0.35 -2.43%
2009-07-27 14.20 14.66 13.79 14.41 132279 1885522 0.08 0.56%
2009-07-24 14.78 14.85 13.88 14.33 164647 2356038 -0.44 -2.98%
2009-07-23 13.55 14.78 13.55 14.77 191591 2716482 1.33 9.90%
2009-07-22 13.13 13.68 12.90 13.44 186041 2475223 0.40 3.07%
2009-07-21 12.52 13.69 12.35 13.04 214154 2801946 0.43 3.41%
2009-07-20 12.98 13.00 12.40 12.61 204168 2571194 -0.35 -2.70%
N 2009-07-17 12.70 13.27 12.48 12.96 201789 2578858 0.43 3.43%
N 2009-07-16 12.44 13.00 12.20 12.53 286127 3609097 0.09 0.72%
N 2009-07-15 11.47 12.44 11.42 12.44 386486 4694130 1.13 9.99%
2009-07-14 10.33 11.31 10.28 11.31 433539 4790070 1.03 10.02%
2009-07-13 9.96 10.44 9.81 10.28 150603 1535810 0.18 1.78%
2009-07-10 10.19 10.38 10.02 10.10 86938 884859 -0.08 -0.79%
2009-07-09 10.22 10.30 10.10 10.18 107953 1099408 -0.17 -1.64%
N 2009-07-08 9.73 10.50 9.62 10.35 216231 2179406 0.37 3.71%
N 2009-07-07 10.00 10.43 9.85 9.98 294814 3028601 0.52 5.50%
N 2009-07-02 9.67 9.75 9.36 9.46 108110 1029873 -0.08 -0.84%
N 2009-07-01 9.05 9.65 8.98 9.54 140719 1332629 0.49 5.41%
2009-06-30 9.32 9.32 9.00 9.05 52856 481659 -0.26 -2.79%
2009-06-29 9.15 9.45 9.03 9.31 90660 843387 0.19 2.08%
2009-06-26 9.09 9.20 8.96 9.12 61764 560583 -0.01 -0.11%
2009-06-25 9.15 9.22 9.06 9.13 45552 416369 -0.02 -0.22%
2009-06-24 9.20 9.26 9.07 9.15 77544 707348 -0.11 -1.19%
2009-06-23 9.10 9.36 9.00 9.26 68080 621240 0.02 0.22%
2009-06-22 9.37 9.49 9.18 9.24 46843 435548 -0.14 -1.49%
N 2009-06-19 9.65 9.70 9.21 9.38 96005 899844 -0.33 -3.40%
N 2009-06-18 9.81 9.90 9.49 9.71 97035 932817 -0.08 -0.82%
N 2009-06-17 9.28 9.94 9.28 9.79 127245 1232664 0.42 4.48%
2009-06-16 9.36 9.60 9.28 9.37 53990 507692 -0.19 -1.99%
2009-06-15 9.17 9.60 9.08 9.56 87983 823057 0.42 4.59%
2009-06-12 9.00 9.18 8.90 9.14 38377 345452 0.08 0.88%
2009-06-11 9.30 9.39 8.98 9.06 47779 436040 -0.29 -3.10%
2009-06-10 9.27 9.54 9.20 9.35 57393 538952 0.07 0.75%
N 2009-06-09 9.10 9.34 8.82 9.28 53402 484178 0.22 2.43%
2009-06-08 9.20 9.36 8.98 9.06 60025 549289 -0.10 -1.09%
2009-06-05 9.55 9.70 9.11 9.16 107752 1014446 -0.35 -3.68%
2009-06-04 9.83 9.85 9.38 9.51 87024 830482 -0.41 -4.13%
2009-06-03 9.80 10.16 9.53 9.92 147293 1463291 0.10 1.02%
N 2009-06-02 9.23 9.85 9.17 9.82 119845 1144004 0.55 5.93%
2009-06-01 9.24 9.53 9.19 9.27 77814 726225 0.14 1.53%