创维数字（000810）历史行情

以下为创维数字近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	9.100	9.100	9.160	9.050	0.000	0.000%	798.55万	0.73亿	0.714%
2026-10-01	9.100	9.100	9.160	9.050	0.000	0.000%	798.55万	0.73亿	0.714%
2026-09-30	9.100	9.100	9.160	9.050	0.000	0.000%	7.99万	0.00亿	0.000%
2026-09-29	9.000	9.100	9.160	8.960	0.080	0.887%	9.01万	0.00亿	0.000%
2026-09-28	9.340	9.020	9.400	8.950	-0.330	-3.529%	18.45万	0.00亿	0.000%
2026-09-27	9.450	9.350	9.540	9.330	-0.160	-1.682%	994.74万	0.94亿	0.890%
2026-09-24	9.450	9.350	9.540	9.330	-0.160	-1.682%	9.95万	0.00亿	0.000%
2026-09-23	9.690	9.510	9.720	9.500	-0.190	-1.959%	12.36万	0.00亿	0.000%
2026-09-22	9.750	9.700	9.820	9.670	0.020	0.207%	14.50万	0.00亿	0.000%
2026-09-21	9.710	9.680	9.780	9.650	-0.020	-0.206%	13.93万	0.00亿	0.000%
2026-09-18	9.610	9.700	9.730	9.610	0.100	1.042%	15.09万	0.00亿	0.000%
2026-09-17	9.620	9.600	9.770	9.510	-0.030	-0.312%	14.63万	0.00亿	0.000%
2026-09-16	9.380	9.630	9.830	9.280	0.230	2.447%	21.68万	0.00亿	0.000%
2026-09-15	9.330	9.400	9.480	9.330	-0.030	-0.318%	12.17万	0.00亿	0.000%
2026-09-14	9.210	9.430	9.620	9.160	0.130	1.398%	23.21万	0.00亿	0.000%
2026-09-11	9.440	9.300	9.480	9.120	-0.540	-5.488%	35.61万	0.00亿	0.000%
2026-09-10	9.360	9.840	10.230	9.300	0.360	3.797%	43.38万	0.00亿	0.000%
2026-09-09	9.990	9.480	10.060	9.430	-0.230	-2.369%	22.79万	0.00亿	0.000%
2026-09-08	9.760	9.710	9.790	9.640	-0.020	-0.206%	10.19万	0.00亿	0.000%
2026-09-07	9.800	9.730	9.820	9.680	-0.020	-0.205%	10.65万	0.00亿	0.000%
2026-09-04	9.900	9.750	9.970	9.710	-0.100	-1.015%	12.04万	0.00亿	0.000%
2026-09-03	10.040	9.850	10.090	9.800	-0.160	-1.598%	12.00万	0.00亿	0.000%
2026-09-02	9.920	10.010	10.060	9.830	0.030	0.301%	13.24万	0.00亿	0.000%
2026-09-01	10.020	9.980	10.140	9.950	-0.120	-1.188%	15.98万	0.00亿	0.000%
2026-08-31	9.690	10.100	10.160	9.580	0.370	3.803%	24.02万	0.00亿	0.000%
2026-08-28	9.740	9.730	9.870	9.700	-0.010	-0.103%	15.77万	0.00亿	0.000%
2026-08-27	9.690	9.740	9.750	9.640	0.040	0.412%	12.46万	0.00亿	0.000%
2026-08-26	9.700	9.700	9.750	9.570	0.010	0.103%	15.34万	0.00亿	0.000%
2026-08-25	9.280	9.690	9.750	9.230	0.360	3.859%	20.36万	0.00亿	0.000%
2026-08-24	9.420	9.330	9.490	9.250	-0.090	-0.955%	12.18万	0.00亿	0.000%
2026-08-21	9.350	9.420	9.450	9.230	0.010	0.106%	9.02万	0.00亿	0.000%
2026-08-20	9.400	9.410	9.470	9.330	0.070	0.749%	10.70万	0.00亿	0.000%
2026-08-19	9.610	9.340	9.650	9.280	-0.380	-3.909%	18.23万	0.00亿	0.000%
2026-08-18	9.800	9.720	9.840	9.570	-0.140	-1.420%	14.79万	0.00亿	0.000%
2026-08-17	9.650	9.860	9.870	9.540	0.210	2.176%	18.23万	0.00亿	0.000%
2026-08-14	9.600	9.650	9.720	9.540	0.070	0.731%	13.53万	0.00亿	0.000%
2026-08-13	9.800	9.580	9.870	9.570	-0.200	-2.045%	16.24万	0.00亿	0.000%
2026-08-12	9.610	9.780	9.800	9.600	0.130	1.347%	13.77万	0.00亿	0.000%
2026-08-11	9.600	9.650	9.790	9.540	0.020	0.208%	14.46万	0.00亿	0.000%
2026-08-10	9.710	9.630	9.770	9.480	-0.040	-0.414%	16.37万	0.00亿	0.000%
2026-08-07	9.790	9.670	9.800	9.570	-0.130	-1.327%	16.39万	0.00亿	0.000%
2026-08-06	9.770	9.800	9.900	9.660	-0.040	-0.407%	19.71万	0.00亿	0.000%
2026-08-05	9.610	9.840	9.920	9.600	0.180	1.863%	20.73万	0.00亿	0.000%
2026-08-04	9.560	9.660	9.700	9.510	0.120	1.258%	18.64万	0.00亿	0.000%
2026-08-03	9.420	9.540	9.580	9.390	0.100	1.059%	17.07万	0.00亿	0.000%
2026-07-31	9.360	9.440	9.650	9.340	0.240	2.609%	25.39万	0.00亿	0.000%
2026-07-30	9.310	9.200	9.460	9.130	-0.160	-1.709%	23.89万	0.00亿	0.000%
2026-07-29	9.170	9.360	9.370	8.980	0.190	2.072%	26.02万	0.00亿	0.000%
2026-07-28	9.100	9.170	9.400	9.070	-0.070	-0.758%	19.17万	0.00亿	0.000%
2026-07-27	8.990	9.240	9.280	8.960	0.150	1.650%	16.68万	0.00亿	0.000%
2026-07-24	9.310	9.090	9.310	9.010	-0.310	-3.298%	20.33万	0.00亿	0.000%
2026-07-23	9.320	9.400	9.450	9.220	-0.010	-0.106%	18.06万	0.00亿	0.000%
2026-07-22	9.760	9.410	9.820	9.350	-0.430	-4.370%	26.89万	0.00亿	0.000%
2026-07-21	9.600	9.840	9.880	9.320	0.240	2.500%	30.04万	0.00亿	0.000%
2026-07-20	10.010	9.600	10.230	9.300	-0.390	-3.904%	37.66万	0.00亿	0.000%
2026-07-17	10.750	9.990	10.990	9.920	-0.860	-7.926%	41.42万	0.00亿	0.000%
2026-07-16	10.400	10.850	11.240	10.320	0.320	3.039%	43.24万	0.00亿	0.000%
2026-07-15	10.520	10.530	10.770	10.350	0.010	0.095%	42.97万	0.00亿	0.000%
2026-07-14	11.010	10.520	11.110	10.400	-1.040	-8.997%	74.58万	0.00亿	0.000%
2026-07-13	12.470	11.560	12.520	11.560	-1.280	-9.969%	51.32万	0.00亿	0.000%
2026-07-10	11.680	12.840	12.840	11.680	1.170	10.026%	38.75万	0.00亿	0.000%
2026-07-09	11.290	11.670	12.010	10.950	0.330	2.910%	42.45万	0.00亿	0.000%
2026-07-08	11.660	11.340	12.050	11.300	-0.360	-3.077%	34.47万	0.00亿	0.000%
2026-07-07	12.130	11.700	12.650	11.670	-0.510	-4.177%	29.95万	0.00亿	0.000%
2026-07-06	12.970	12.210	13.060	11.900	-0.700	-5.422%	33.32万	0.00亿	0.000%
2026-07-03	13.300	12.910	13.320	12.510	-0.380	-2.859%	31.46万	0.00亿	0.000%
2026-07-02	13.320	13.290	13.730	13.200	-0.100	-0.747%	31.95万	0.00亿	0.000%
2026-07-01	13.260	13.390	13.750	13.040	0.140	1.057%	34.51万	0.00亿	0.000%
2026-06-30	12.560	13.250	13.390	12.500	0.650	5.159%	40.71万	0.00亿	0.000%
2026-06-29	12.250	12.600	12.850	12.150	0.360	2.941%	37.11万	0.00亿	0.000%
2026-06-26	12.120	12.240	12.600	11.880	0.000	0.000%	28.01万	0.00亿	0.000%
2026-06-25	12.100	12.240	12.380	11.720	0.140	1.157%	26.52万	0.00亿	0.000%
2026-06-24	12.390	12.100	12.480	11.980	-0.370	-2.967%	26.13万	0.00亿	0.000%
2026-06-23	12.680	12.470	13.070	12.360	-0.480	-3.707%	34.52万	0.00亿	0.000%
2026-06-22	12.420	12.950	13.030	11.970	0.650	5.285%	43.09万	0.00亿	0.000%
2026-06-18	12.110	12.300	12.760	11.930	0.150	1.235%	33.88万	0.00亿	0.000%
2026-06-17	11.490	12.150	12.230	11.380	0.580	5.013%	33.13万	0.00亿	0.000%
2026-06-16	10.820	11.570	11.770	10.750	0.750	6.932%	37.87万	0.00亿	0.000%
2026-06-15	10.010	10.820	10.910	10.010	0.810	8.092%	25.73万	0.00亿	0.000%
2026-06-12	10.110	10.010	10.200	9.910	0.050	0.502%	14.48万	0.00亿	0.000%
2026-06-11	10.400	9.960	10.420	9.860	-0.470	-4.506%	19.01万	0.00亿	0.000%
2026-06-10	10.500	10.430	10.690	10.100	-0.120	-1.137%	21.18万	0.00亿	0.000%
2026-06-09	10.800	10.550	10.910	10.420	-0.260	-2.405%	14.60万	0.00亿	0.000%
2026-06-08	10.920	10.810	11.100	10.620	-0.210	-1.906%	17.31万	0.00亿	0.000%
2026-06-05	10.920	11.020	11.280	10.740	0.110	1.008%	11.87万	0.00亿	0.000%
2026-06-04	11.160	10.910	11.270	10.820	-0.300	-2.676%	11.08万	0.00亿	0.000%
2026-06-03	11.370	11.210	11.450	11.140	-0.100	-0.884%	11.10万	0.00亿	0.000%
2026-06-02	11.650	11.310	11.810	11.270	-0.290	-2.500%	14.77万	0.00亿	0.000%
2026-06-01	11.370	11.600	11.840	11.350	0.170	1.487%	16.39万	0.00亿	0.000%
2026-05-29	11.840	11.430	11.950	11.320	-0.320	-2.723%	15.32万	0.00亿	0.000%
2026-05-28	11.440	11.750	11.890	11.400	0.050	0.427%	11.22万	0.00亿	0.000%
2026-05-27	11.960	11.700	12.110	11.610	-0.280	-2.337%	13.46万	0.00亿	0.000%
2026-05-26	12.330	11.980	12.330	11.880	-0.530	-4.237%	20.86万	0.00亿	0.000%
2026-05-25	12.420	12.510	12.590	12.180	0.110	0.887%	16.83万	0.00亿	0.000%
2026-05-22	12.490	12.400	12.620	12.170	-0.080	-0.641%	18.48万	0.00亿	0.000%
2026-05-21	12.760	12.480	13.140	12.480	-0.280	-2.194%	24.09万	0.00亿	0.000%
2026-05-20	12.520	12.760	12.920	12.440	0.260	2.080%	24.45万	0.00亿	0.000%
2026-05-19	12.150	12.500	12.520	12.080	0.380	3.135%	12.20万	0.00亿	0.000%
2026-05-18	12.170	12.120	12.250	11.980	-0.100	-0.818%	13.55万	0.00亿	0.000%
2026-05-15	12.340	12.220	12.490	12.130	-0.100	-0.812%	12.86万	0.00亿	0.000%
2026-05-14	12.620	12.320	12.660	12.290	-0.280	-2.222%	14.09万	0.00亿	0.000%
2026-05-13	12.580	12.600	12.680	12.510	0.010	0.079%	11.56万	0.00亿	0.000%
2026-05-12	12.840	12.590	12.860	12.520	-0.230	-1.794%	13.68万	0.00亿	0.000%
2026-05-11	12.890	12.820	13.040	12.750	-0.070	-0.543%	15.40万	0.00亿	0.000%
2026-05-08	12.740	12.890	13.140	12.610	0.110	0.861%	16.11万	0.00亿	0.000%
2026-05-07	12.790	12.780	12.900	12.740	0.000	0.000%	12.78万	0.00亿	0.000%
2026-05-06	12.620	12.780	12.920	12.620	0.170	1.348%	21.63万	0.00亿	0.000%
2026-04-30	12.600	12.610	12.680	12.500	0.010	0.079%	14.24万	0.00亿	0.000%
2026-04-29	12.610	12.600	12.730	12.500	-0.090	-0.709%	14.08万	0.00亿	0.000%
2026-04-28	12.830	12.690	12.930	12.600	-0.240	-1.856%	19.14万	0.00亿	0.000%
2026-04-27	12.540	12.930	13.000	12.440	0.390	3.110%	31.49万	0.00亿	0.000%
2026-04-24	12.540	12.540	12.760	12.430	-0.040	-0.318%	19.08万	0.00亿	0.000%
2026-04-23	12.700	12.580	12.950	12.470	-0.180	-1.411%	22.62万	0.00亿	0.000%
2026-04-22	12.230	12.760	12.790	12.200	0.470	3.824%	40.50万	0.00亿	0.000%
2026-04-21	12.670	12.290	12.850	12.280	0.210	1.738%	48.61万	0.00亿	0.000%
2026-04-20	12.100	12.080	12.220	11.970	-0.030	-0.248%	17.73万	0.00亿	0.000%
2026-04-17	11.780	12.110	12.170	11.740	0.260	2.194%	16.29万	0.00亿	0.000%
2026-04-16	11.830	11.850	11.930	11.640	0.010	0.084%	16.06万	0.00亿	0.000%
2026-04-15	11.890	11.840	11.990	11.700	-0.010	-0.084%	11.01万	0.00亿	0.000%
2026-04-14	11.820	11.850	11.970	11.760	0.070	0.594%	11.24万	0.00亿	0.000%
2026-04-13	11.840	11.780	12.000	11.730	-0.140	-1.174%	13.55万	0.00亿	0.000%
2026-04-10	11.940	11.920	12.190	11.920	0.020	0.168%	23.41万	0.00亿	0.000%
2026-04-09	11.520	11.900	12.200	11.460	0.440	3.839%	38.77万	0.00亿	0.000%
2026-04-08	10.920	11.460	11.590	10.870	0.660	6.111%	23.67万	0.00亿	0.000%
2026-04-07	10.520	10.800	10.900	10.520	0.000	0.000%	8.93万	0.00亿	0.000%
2026-04-03	10.580	10.520	10.640	10.430	0.000	0.000%	8.98万	0.00亿	0.000%
2026-04-02	10.780	10.510	10.820	10.430	0.000	0.000%	10.17万	0.00亿	0.000%
2026-04-01	11.030	10.830	11.040	10.760	0.000	0.000%	9.80万	0.00亿	0.000%