创世纪（300083）历史行情

以下为创世纪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
2026-10-09	11.100	11.160	11.200	10.560	-0.050	-0.446%	6,649.08万	7.23亿	4.455%
2026-10-08	11.740	11.210	11.990	11.130	-0.290	-2.522%	49.48万	0.00亿	0.000%
2026-10-07	11.780	11.500	11.800	11.430	-0.100	-0.862%	2,263.15万	2.62亿	1.516%
2026-10-06	11.780	11.500	11.800	11.430	-0.100	-0.862%	2,263.15万	2.62亿	1.516%
2026-10-05	11.780	11.500	11.800	11.430	-0.100	-0.862%	2,263.15万	2.62亿	1.516%
2026-10-02	11.780	11.500	11.800	11.430	-0.100	-0.862%	2,263.15万	2.62亿	1.516%
2026-10-01	11.780	11.500	11.800	11.430	-0.100	-0.862%	2,263.15万	2.62亿	1.516%
2026-09-30	11.780	11.500	11.800	11.430	-0.100	-0.862%	22.63万	0.00亿	0.000%
2026-09-29	11.500	11.600	11.680	11.400	0.040	0.346%	25.03万	0.00亿	0.000%
2026-09-28	12.040	11.560	12.100	11.420	-0.580	-4.778%	43.58万	0.00亿	0.000%
2026-09-27	12.460	12.140	12.530	12.070	-0.360	-2.880%	3,756.70万	4.61亿	2.517%
2026-09-24	12.460	12.140	12.530	12.070	-0.360	-2.880%	37.57万	0.00亿	0.000%
2026-09-23	12.470	12.500	12.650	12.310	0.080	0.644%	40.56万	0.00亿	0.000%
2026-09-22	12.630	12.420	12.720	12.350	-0.160	-1.272%	41.52万	0.00亿	0.000%
2026-09-21	12.850	12.580	13.090	12.530	-0.200	-1.565%	50.86万	0.00亿	0.000%
2026-09-18	12.510	12.780	12.870	12.360	0.380	3.065%	49.24万	0.00亿	0.000%
2026-09-17	12.280	12.400	12.730	12.270	0.030	0.243%	35.70万	0.00亿	0.000%
2026-09-16	12.090	12.370	12.400	11.890	0.340	2.826%	43.51万	0.00亿	0.000%
2026-09-15	12.160	12.030	12.280	11.970	-0.150	-1.232%	28.81万	0.00亿	0.000%
2026-09-14	11.840	12.180	12.230	11.580	0.260	2.181%	40.98万	0.00亿	0.000%
2026-09-11	11.920	11.920	12.080	11.530	-0.170	-1.406%	43.79万	0.00亿	0.000%
2026-09-10	12.180	12.090	12.310	12.010	-0.180	-1.467%	32.46万	0.00亿	0.000%
2026-09-09	12.450	12.270	12.670	12.210	-0.180	-1.446%	40.30万	0.00亿	0.000%
2026-09-08	12.800	12.450	12.970	12.310	-0.420	-3.263%	51.65万	0.00亿	0.000%
2026-09-07	12.400	12.870	13.000	12.100	0.580	4.719%	77.99万	0.00亿	0.000%
2026-09-04	13.390	12.290	13.550	12.210	-1.020	-7.663%	93.09万	0.00亿	0.000%
2026-09-03	13.520	13.310	13.600	13.010	-0.080	-0.597%	67.38万	0.00亿	0.000%
2026-09-02	13.120	13.390	13.630	13.050	-0.010	-0.075%	57.30万	0.00亿	0.000%
2026-09-01	13.720	13.400	13.720	13.300	-0.360	-2.616%	62.17万	0.00亿	0.000%
2026-08-31	13.160	13.760	13.850	13.100	0.390	2.917%	80.57万	0.00亿	0.000%
2026-08-28	13.600	13.370	14.390	13.240	-0.060	-0.447%	116.58万	0.00亿	0.000%
2026-08-27	13.310	13.430	13.610	12.870	0.080	0.599%	122.45万	0.00亿	0.000%
2026-08-26	13.850	13.350	14.000	13.180	-0.430	-3.120%	131.31万	0.00亿	0.000%
2026-08-25	13.300	13.780	13.880	13.110	0.410	3.067%	101.48万	0.00亿	0.000%
2026-08-24	13.530	13.370	13.630	12.880	-0.160	-1.183%	60.54万	0.00亿	0.000%
2026-08-21	13.360	13.530	14.030	13.140	0.120	0.895%	64.04万	0.00亿	0.000%
2026-08-20	12.930	13.410	13.730	12.620	0.680	5.342%	85.91万	0.00亿	0.000%
2026-08-19	13.550	12.730	13.710	12.630	-1.250	-8.941%	98.35万	0.00亿	0.000%
2026-08-18	13.960	13.980	14.500	13.820	0.020	0.143%	86.86万	0.00亿	0.000%
2026-08-17	14.100	13.960	14.190	13.650	0.010	0.072%	79.99万	0.00亿	0.000%
2026-08-14	14.090	13.950	14.260	13.500	-0.030	-0.215%	76.07万	0.00亿	0.000%
2026-08-13	14.340	13.980	14.630	13.970	-0.460	-3.186%	85.01万	0.00亿	0.000%
2026-08-12	14.000	14.440	14.590	13.900	0.410	2.922%	100.02万	0.00亿	0.000%
2026-08-11	14.220	14.030	14.590	13.780	-0.540	-3.706%	109.45万	0.00亿	0.000%
2026-08-10	14.440	14.570	14.790	14.110	0.090	0.622%	134.96万	0.00亿	0.000%
2026-08-07	13.700	14.480	14.880	13.630	1.170	8.790%	188.15万	0.00亿	0.000%
2026-08-06	12.600	13.310	13.550	12.500	0.340	2.621%	138.30万	0.00亿	0.000%
2026-08-05	11.880	12.970	12.970	11.700	1.170	9.915%	117.05万	0.00亿	0.000%
2026-08-04	10.850	11.800	11.880	10.660	1.120	10.487%	103.29万	0.00亿	0.000%
2026-08-03	10.380	10.680	10.790	10.210	0.270	2.594%	57.69万	0.00亿	0.000%
2026-07-31	10.750	10.410	11.110	10.380	0.470	4.728%	109.30万	0.00亿	0.000%
2026-07-30	10.930	9.940	10.990	9.740	-0.970	-8.891%	98.14万	0.00亿	0.000%
2026-07-29	10.570	10.910	10.950	9.920	0.320	3.022%	99.87万	0.00亿	0.000%
2026-07-28	11.150	10.590	11.330	10.530	-0.860	-7.511%	84.68万	0.00亿	0.000%
2026-07-27	10.880	11.450	11.490	10.660	0.460	4.186%	81.50万	0.00亿	0.000%
2026-07-24	10.700	10.990	11.150	10.450	0.170	1.571%	65.11万	0.00亿	0.000%
2026-07-23	10.870	10.820	11.150	10.700	-0.060	-0.551%	63.92万	0.00亿	0.000%
2026-07-22	11.320	10.880	11.500	10.800	-0.630	-5.474%	86.13万	0.00亿	0.000%
2026-07-21	10.380	11.510	11.550	9.630	1.290	12.622%	145.72万	0.00亿	0.000%
2026-07-20	11.310	10.220	11.420	9.950	-0.610	-5.633%	119.02万	0.00亿	0.000%
2026-07-17	11.890	10.830	12.130	10.630	-1.050	-8.838%	127.35万	0.00亿	0.000%
2026-07-16	11.760	11.880	13.200	11.720	0.280	2.414%	148.44万	0.00亿	0.000%
2026-07-15	11.730	11.600	12.080	11.110	0.000	0.000%	72.49万	0.00亿	0.000%
2026-07-14	11.370	11.600	11.740	10.990	0.170	1.487%	87.88万	0.00亿	0.000%
2026-07-13	12.980	11.430	12.980	11.380	-1.880	-14.125%	160.07万	0.00亿	0.000%
2026-07-10	13.530	13.310	14.130	13.060	-0.200	-1.480%	105.01万	0.00亿	0.000%
2026-07-09	12.970	13.510	13.610	12.820	0.590	4.567%	124.55万	0.00亿	0.000%
2026-07-08	14.230	12.920	14.230	12.850	-1.400	-9.777%	194.52万	0.00亿	0.000%
2026-07-07	14.090	14.320	15.100	13.980	-0.070	-0.486%	170.45万	0.00亿	0.000%
2026-07-06	13.450	14.390	14.660	13.350	0.730	5.344%	188.96万	0.00亿	0.000%
2026-07-03	13.600	13.660	14.450	13.210	0.190	1.411%	166.64万	0.00亿	0.000%
2026-07-02	13.390	13.470	14.330	13.270	-0.190	-1.391%	152.54万	0.00亿	0.000%
2026-07-01	13.550	13.660	14.280	13.510	0.040	0.294%	127.56万	0.00亿	0.000%
2026-06-30	12.260	13.620	13.790	12.260	1.460	12.007%	164.19万	0.00亿	0.000%
2026-06-29	12.970	12.160	13.040	12.030	-0.570	-4.478%	126.89万	0.00亿	0.000%
2026-06-26	13.030	12.730	13.160	12.170	-0.430	-3.267%	158.22万	0.00亿	0.000%
2026-06-25	12.950	13.160	13.260	12.690	0.210	1.622%	161.97万	0.00亿	0.000%
2026-06-24	11.250	12.950	13.190	10.900	1.700	15.111%	211.47万	0.00亿	0.000%
2026-06-23	11.290	11.250	11.680	11.140	0.000	0.000%	72.17万	0.00亿	0.000%
2026-06-22	11.700	11.250	11.860	10.970	-0.450	-3.846%	103.23万	0.00亿	0.000%
2026-06-18	11.200	11.700	11.910	11.140	0.460	4.093%	113.17万	0.00亿	0.000%
2026-06-17	11.170	11.240	11.640	11.080	-0.120	-1.056%	91.46万	0.00亿	0.000%
2026-06-16	10.880	11.360	11.470	10.700	0.570	5.283%	104.24万	0.00亿	0.000%
2026-06-15	10.360	10.790	10.980	10.350	0.490	4.757%	94.88万	0.00亿	0.000%
2026-06-12	10.600	10.300	10.800	10.190	-0.130	-1.246%	77.24万	0.00亿	0.000%
2026-06-11	10.500	10.430	10.630	10.140	-0.180	-1.697%	78.80万	0.00亿	0.000%
2026-06-10	10.800	10.610	11.060	10.500	-0.400	-3.633%	93.05万	0.00亿	0.000%
2026-06-09	10.300	11.010	11.090	10.160	0.760	7.415%	148.92万	0.00亿	0.000%
2026-06-08	10.010	10.250	10.660	9.970	-0.100	-0.966%	105.24万	0.00亿	0.000%
2026-06-05	9.610	10.350	10.630	9.250	0.640	6.591%	123.88万	0.00亿	0.000%
2026-06-04	9.780	9.710	9.790	9.570	-0.160	-1.621%	67.34万	0.00亿	0.000%
2026-06-03	9.800	9.870	10.240	9.740	-0.060	-0.604%	74.99万	0.00亿	0.000%
2026-06-02	10.180	9.930	10.260	9.610	-0.050	-0.501%	77.08万	0.00亿	0.000%
2026-06-01	10.060	9.980	10.240	9.920	-0.030	-0.300%	65.19万	0.00亿	0.000%
2026-05-29	10.570	10.010	10.860	9.910	-0.560	-5.298%	114.53万	0.00亿	0.000%
2026-05-28	10.400	10.570	10.770	10.300	0.000	0.000%	82.33万	0.00亿	0.000%
2026-05-27	10.650	10.570	11.140	10.460	-0.310	-2.849%	131.43万	0.00亿	0.000%
2026-05-26	10.780	10.880	11.100	10.590	0.210	1.968%	149.87万	0.00亿	0.000%
2026-05-25	10.930	10.670	10.930	10.510	-0.270	-2.468%	100.46万	0.00亿	0.000%
2026-05-22	10.870	10.940	11.000	10.440	0.080	0.737%	110.17万	0.00亿	0.000%
2026-05-21	11.240	10.860	11.660	10.820	-0.370	-3.295%	153.84万	0.00亿	0.000%
2026-05-20	11.550	11.230	11.560	11.130	-0.320	-2.771%	95.97万	0.00亿	0.000%
2026-05-19	11.710	11.550	11.810	11.370	-0.270	-2.284%	120.07万	0.00亿	0.000%
2026-05-18	11.520	11.820	12.000	11.300	-0.110	-0.922%	193.34万	0.00亿	0.000%
2026-05-15	10.370	11.930	12.470	10.300	1.400	13.295%	331.55万	0.00亿	0.000%
2026-05-14	10.110	10.530	10.860	9.950	0.400	3.949%	187.66万	0.00亿	0.000%
2026-05-13	10.110	10.130	10.360	10.010	-0.050	-0.491%	107.47万	0.00亿	0.000%
2026-05-12	10.370	10.180	10.930	10.150	-0.280	-2.677%	167.65万	0.00亿	0.000%
2026-05-11	10.400	10.460	10.710	10.230	0.050	0.480%	190.67万	0.00亿	0.000%
2026-05-08	10.100	10.410	10.690	9.950	0.140	1.363%	216.30万	0.00亿	0.000%
2026-05-07	9.770	10.270	10.420	9.610	0.500	5.118%	252.00万	0.00亿	0.000%
2026-05-06	9.980	9.770	10.070	9.600	-0.420	-4.122%	274.63万	0.00亿	0.000%
2026-04-30	9.170	10.190	10.190	9.170	1.700	20.024%	400.32万	0.00亿	0.000%
2026-04-29	8.160	8.490	8.570	8.160	0.250	3.034%	46.18万	0.00亿	0.000%
2026-04-28	8.430	8.240	8.430	8.180	-0.240	-2.830%	40.41万	0.00亿	0.000%
2026-04-27	8.050	8.480	8.690	8.010	0.450	5.604%	85.51万	0.00亿	0.000%
2026-04-24	8.120	8.030	8.300	8.000	-0.370	-4.405%	54.87万	0.00亿	0.000%
2026-04-23	8.360	8.400	8.580	8.340	0.010	0.119%	62.68万	0.00亿	0.000%
2026-04-22	8.330	8.390	8.460	8.310	0.010	0.119%	47.08万	0.00亿	0.000%
2026-04-21	8.520	8.380	8.620	8.310	-0.150	-1.758%	61.17万	0.00亿	0.000%
2026-04-20	8.700	8.530	8.700	8.460	-0.200	-2.291%	119.46万	0.00亿	0.000%
2026-04-17	7.590	8.730	9.170	7.570	1.090	14.267%	213.82万	0.00亿	0.000%
2026-04-16	7.530	7.640	7.640	7.530	0.110	1.461%	19.94万	0.00亿	0.000%
2026-04-15	7.640	7.530	7.680	7.520	-0.090	-1.181%	20.50万	0.00亿	0.000%
2026-04-14	7.600	7.620	7.640	7.520	0.080	1.061%	17.29万	0.00亿	0.000%
2026-04-13	7.550	7.540	7.590	7.490	0.000	0.000%	14.99万	0.00亿	0.000%
2026-04-10	7.560	7.560	7.690	7.550	0.000	0.000%	19.41万	0.00亿	0.000%
2026-04-09	7.540	7.520	7.590	7.510	0.000	0.000%	18.04万	0.00亿	0.000%
2026-04-08	7.450	7.660	7.670	7.440	0.000	0.000%	32.51万	0.00亿	0.000%
2026-04-07	7.210	7.270	7.330	7.210	0.000	0.000%	13.40万	0.00亿	0.000%
2026-04-03	7.380	7.190	7.430	7.180	0.000	0.000%	21.41万	0.00亿	0.000%
2026-04-02	7.540	7.380	7.540	7.330	0.000	0.000%	24.44万	0.00亿	0.000%
2026-04-01	7.770	7.610	7.770	7.560	0.000	0.000%	26.66万	0.00亿	0.000%