佳创视讯（300264）历史行情
以下为佳创视讯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 | 5.850 | 5.910 | 5.960 | 5.600 | 0.080 | 1.372% | 13.50万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.930 | 5.830 | 6.030 | 5.770 | -0.100 | -1.686% | 10.01万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.030 | 5.930 | 6.060 | 5.910 | -0.100 | -1.658% | 1,124.04万 | 0.67亿 | 3.034% |
| 2026-10-06 | 6.030 | 5.930 | 6.060 | 5.910 | -0.100 | -1.658% | 1,124.04万 | 0.67亿 | 3.034% |
| 2026-10-05 | 6.030 | 5.930 | 6.060 | 5.910 | -0.100 | -1.658% | 1,124.04万 | 0.67亿 | 3.034% |
| 2026-10-02 | 6.030 | 5.930 | 6.060 | 5.910 | -0.100 | -1.658% | 1,124.04万 | 0.67亿 | 3.034% |
| 2026-10-01 | 6.030 | 5.930 | 6.060 | 5.910 | -0.100 | -1.658% | 1,124.04万 | 0.67亿 | 3.034% |
| 2026-09-30 | 6.030 | 5.930 | 6.060 | 5.910 | -0.100 | -1.658% | 11.24万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.980 | 6.030 | 6.130 | 5.910 | -0.070 | -1.148% | 13.30万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.220 | 6.100 | 6.570 | 6.030 | -0.100 | -1.613% | 21.16万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.070 | 6.200 | 6.530 | 6.020 | 0.100 | 1.639% | 2,670.14万 | 1.67亿 | 7.208% |
| 2026-09-24 | 6.070 | 6.200 | 6.530 | 6.020 | 0.100 | 1.639% | 26.70万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.180 | 6.100 | 6.230 | 6.000 | -0.080 | -1.294% | 11.40万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.180 | 6.180 | 6.280 | 6.140 | 0.050 | 0.816% | 13.44万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.030 | 6.130 | 6.180 | 6.010 | 0.110 | 1.827% | 12.12万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.130 | 6.020 | 6.150 | 5.980 | -0.060 | -0.987% | 14.09万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.920 | 6.080 | 6.350 | 5.870 | 0.130 | 2.185% | 20.28万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.860 | 5.950 | 6.010 | 5.840 | 0.060 | 1.019% | 7.86万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.050 | 5.890 | 6.070 | 5.880 | -0.160 | -2.645% | 10.22万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.140 | 6.050 | 6.160 | 6.010 | -0.080 | -1.305% | 9.84万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.270 | 6.130 | 6.270 | 6.030 | -0.120 | -1.920% | 11.96万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.150 | 6.250 | 6.300 | 6.050 | 0.000 | 0.000% | 18.11万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.490 | 6.250 | 6.700 | 6.250 | -0.310 | -4.726% | 34.89万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.350 | 6.560 | 7.000 | 6.310 | 0.270 | 4.293% | 37.37万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.370 | 6.290 | 6.430 | 6.270 | -0.070 | -1.101% | 10.65万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.460 | 6.360 | 6.560 | 6.320 | -0.060 | -0.935% | 12.96万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.550 | 6.420 | 6.600 | 6.350 | -0.090 | -1.382% | 9.45万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.510 | 6.510 | 6.570 | 6.410 | -0.070 | -1.064% | 9.44万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.480 | 6.580 | 6.650 | 6.410 | 0.100 | 1.543% | 16.00万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.400 | 6.480 | 6.520 | 6.260 | -0.030 | -0.461% | 14.12万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.570 | 6.510 | 6.630 | 6.470 | -0.030 | -0.459% | 7.87万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.500 | 6.540 | 6.570 | 6.450 | 0.040 | 0.615% | 6.92万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.490 | 6.500 | 6.570 | 6.360 | 0.000 | 0.000% | 7.83万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.330 | 6.500 | 6.530 | 6.190 | 0.230 | 3.668% | 11.91万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.410 | 6.270 | 6.510 | 6.200 | -0.160 | -2.488% | 9.94万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.350 | 6.430 | 6.460 | 6.270 | 0.020 | 0.312% | 8.47万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.480 | 6.410 | 6.550 | 6.350 | 0.050 | 0.786% | 8.05万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.620 | 6.360 | 6.640 | 6.360 | -0.320 | -4.790% | 11.17万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.900 | 6.680 | 6.900 | 6.610 | -0.200 | -2.907% | 13.48万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.830 | 6.880 | 6.930 | 6.720 | 0.160 | 2.381% | 11.67万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.800 | 6.720 | 6.830 | 6.570 | -0.040 | -0.592% | 11.98万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.990 | 6.760 | 7.020 | 6.710 | -0.150 | -2.171% | 13.13万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.910 | 6.910 | 7.000 | 6.850 | 0.040 | 0.582% | 9.34万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.850 | 6.870 | 6.940 | 6.660 | 0.000 | 0.000% | 11.57万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.830 | 6.870 | 6.910 | 6.660 | 0.100 | 1.477% | 11.86万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.790 | 6.770 | 6.820 | 6.510 | -0.020 | -0.295% | 13.60万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.790 | 6.790 | 6.900 | 6.630 | 0.010 | 0.147% | 15.10万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.510 | 6.780 | 6.950 | 6.450 | 0.280 | 4.308% | 20.26万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.410 | 6.500 | 6.600 | 6.360 | 0.180 | 2.848% | 17.44万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.250 | 6.320 | 6.330 | 6.170 | 0.040 | 0.637% | 12.00万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.980 | 6.280 | 6.350 | 5.970 | 0.420 | 7.167% | 25.42万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.140 | 5.860 | 6.270 | 5.810 | -0.310 | -5.024% | 20.11万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.080 | 6.170 | 6.260 | 5.950 | 0.100 | 1.647% | 20.17万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.940 | 6.070 | 6.380 | 5.910 | -0.010 | -0.164% | 20.48万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.000 | 6.080 | 6.190 | 5.860 | 0.020 | 0.330% | 25.22万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.250 | 6.060 | 6.310 | 6.060 | -0.280 | -4.416% | 12.47万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.540 | 6.340 | 6.650 | 6.280 | -0.260 | -3.939% | 19.54万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.600 | 6.600 | 6.810 | 6.560 | -0.160 | -2.367% | 12.56万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.700 | 6.760 | 6.830 | 6.060 | 0.060 | 0.896% | 20.15万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.080 | 6.700 | 7.160 | 6.480 | -0.380 | -5.367% | 18.19万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.550 | 7.080 | 7.850 | 7.070 | -0.530 | -6.965% | 15.17万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.420 | 7.610 | 7.690 | 7.400 | 0.070 | 0.928% | 8.92万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.720 | 7.540 | 7.790 | 7.390 | -0.270 | -3.457% | 11.66万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.390 | 7.810 | 7.850 | 7.130 | 0.430 | 5.827% | 17.05万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.680 | 7.380 | 7.780 | 7.300 | -0.420 | -5.385% | 16.17万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.680 | 7.800 | 7.990 | 7.510 | 0.130 | 1.695% | 16.42万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.650 | 7.670 | 7.760 | 7.470 | -0.070 | -0.904% | 13.35万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.760 | 7.740 | 8.150 | 7.500 | 0.040 | 0.519% | 20.15万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.980 | 7.700 | 7.990 | 7.650 | -0.280 | -3.509% | 15.02万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.100 | 7.980 | 8.180 | 7.950 | -0.080 | -0.993% | 16.35万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.560 | 8.060 | 8.600 | 7.900 | -0.460 | -5.399% | 31.01万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.260 | 8.520 | 9.100 | 8.190 | 0.120 | 1.429% | 29.68万 | 0.00亿 | 0.000% |
| 2026-07-01 | 8.230 | 8.400 | 8.710 | 8.130 | 0.270 | 3.321% | 32.74万 | 0.00亿 | 0.000% |
| 2026-06-30 | 8.210 | 8.130 | 8.500 | 7.990 | -0.150 | -1.812% | 39.42万 | 0.00亿 | 0.000% |
| 2026-06-29 | 10.250 | 8.280 | 10.330 | 7.990 | -1.490 | -15.251% | 72.79万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.060 | 9.770 | 9.770 | 7.990 | 1.630 | 20.025% | 50.54万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.440 | 8.140 | 8.650 | 8.010 | -0.290 | -3.440% | 19.00万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.490 | 8.430 | 8.650 | 8.150 | -0.150 | -1.748% | 19.47万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.750 | 8.580 | 8.760 | 8.460 | -0.080 | -0.924% | 16.47万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.740 | 8.660 | 9.230 | 8.380 | -0.150 | -1.703% | 31.34万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.710 | 8.810 | 9.020 | 8.650 | 0.000 | 0.000% | 21.89万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.990 | 8.810 | 9.180 | 8.420 | -0.180 | -2.002% | 29.13万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.780 | 8.990 | 9.270 | 8.590 | 0.130 | 1.467% | 30.60万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.920 | 8.860 | 9.210 | 8.560 | -0.240 | -2.637% | 45.02万 | 0.00亿 | 0.000% |
| 2026-06-12 | 10.220 | 9.100 | 10.490 | 8.880 | -1.870 | -17.046% | 64.56万 | 0.00亿 | 0.000% |
| 2026-06-11 | 9.240 | 10.970 | 11.080 | 9.050 | 1.630 | 17.452% | 74.93万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.710 | 9.340 | 9.340 | 7.590 | 1.560 | 20.051% | 46.07万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.390 | 7.780 | 7.910 | 7.250 | 0.490 | 6.722% | 22.45万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.550 | 7.290 | 7.790 | 7.260 | -0.500 | -6.418% | 18.01万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.510 | 7.790 | 8.030 | 7.460 | 0.230 | 3.042% | 22.26万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.900 | 7.560 | 8.010 | 7.470 | -0.390 | -4.906% | 22.82万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.390 | 7.950 | 8.390 | 7.850 | -0.440 | -5.244% | 19.54万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.830 | 8.390 | 8.940 | 8.310 | -0.410 | -4.659% | 13.03万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.330 | 8.800 | 9.050 | 8.170 | 0.560 | 6.796% | 19.78万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.720 | 8.240 | 8.880 | 8.210 | -0.470 | -5.396% | 14.65万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.780 | 8.710 | 8.850 | 8.330 | -0.060 | -0.684% | 18.04万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.200 | 8.770 | 9.370 | 8.580 | -0.510 | -5.496% | 21.73万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.300 | 9.280 | 9.470 | 9.050 | -0.060 | -0.642% | 17.16万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.550 | 9.340 | 9.620 | 9.030 | -0.280 | -2.911% | 19.83万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.550 | 9.620 | 9.760 | 9.360 | 0.150 | 1.584% | 16.13万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.920 | 9.470 | 10.250 | 9.430 | -0.440 | -4.440% | 21.25万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.870 | 9.910 | 10.040 | 9.570 | -0.040 | -0.402% | 19.76万 | 0.00亿 | 0.000% |
| 2026-05-19 | 10.000 | 9.950 | 10.410 | 9.730 | -0.130 | -1.290% | 20.96万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.810 | 10.080 | 10.450 | 9.710 | 0.180 | 1.818% | 31.26万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.660 | 9.900 | 10.210 | 9.610 | 0.290 | 3.018% | 27.64万 | 0.00亿 | 0.000% |
| 2026-05-14 | 10.090 | 9.610 | 10.150 | 9.500 | -0.410 | -4.092% | 23.18万 | 0.00亿 | 0.000% |
| 2026-05-13 | 10.090 | 10.020 | 10.430 | 9.880 | -0.200 | -1.957% | 32.27万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.290 | 10.220 | 10.480 | 9.010 | 1.000 | 10.846% | 42.57万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.990 | 9.220 | 9.360 | 8.780 | 0.430 | 4.892% | 33.41万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.840 | 8.790 | 8.990 | 8.620 | 0.080 | 0.918% | 25.06万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.800 | 8.710 | 9.020 | 8.600 | -0.120 | -1.359% | 22.50万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.560 | 8.830 | 9.580 | 8.690 | -0.530 | -5.662% | 36.86万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.880 | 9.360 | 9.400 | 8.780 | 0.470 | 5.287% | 24.18万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.880 | 8.890 | 8.960 | 8.660 | 0.010 | 0.113% | 16.56万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.700 | 8.880 | 9.230 | 8.660 | 0.190 | 2.186% | 22.00万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.120 | 8.690 | 9.150 | 8.120 | 0.630 | 7.816% | 33.32万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.300 | 8.060 | 8.370 | 8.050 | -0.310 | -3.704% | 13.66万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.560 | 8.370 | 8.640 | 8.310 | -0.250 | -2.900% | 13.16万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.530 | 8.620 | 8.850 | 8.310 | 0.120 | 1.412% | 18.87万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.500 | 8.500 | 8.580 | 8.170 | -0.050 | -0.585% | 19.66万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.700 | 8.550 | 8.880 | 8.520 | -0.170 | -1.950% | 16.65万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.640 | 8.720 | 8.820 | 8.400 | 0.080 | 0.926% | 18.23万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.340 | 8.640 | 8.780 | 8.260 | 0.350 | 4.222% | 21.35万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.730 | 8.290 | 8.770 | 8.240 | -0.430 | -4.931% | 21.74万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.040 | 8.720 | 9.260 | 8.660 | -0.270 | -3.003% | 18.89万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.270 | 8.990 | 9.360 | 8.890 | 0.000 | 0.000% | 15.89万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.500 | 9.380 | 9.630 | 9.380 | 0.000 | 0.000% | 13.07万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.430 | 9.410 | 9.510 | 9.240 | 0.000 | 0.000% | 13.37万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.190 | 9.480 | 9.570 | 9.190 | 0.000 | 0.000% | 13.78万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.780 | 8.980 | 9.150 | 8.780 | 0.000 | 0.000% | 20.18万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.200 | 8.830 | 9.220 | 8.710 | 0.000 | 0.000% | 16.15万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.120 | 9.110 | 9.350 | 8.900 | 0.000 | 0.000% | 21.06万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.400 | 9.210 | 9.600 | 9.040 | 0.000 | 0.000% | 24.91万 | 0.00亿 | 0.000% |