创业慧康（300451）历史行情
以下为创业慧康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 | 3.430 | 3.570 | 3.590 | 3.360 | 0.130 | 3.779% | 3,064.65万 | 1.07亿 | 2.002% |
| 2026-10-08 | 3.520 | 3.440 | 3.550 | 3.410 | -0.050 | -1.433% | 18.54万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.500 | 3.490 | 3.540 | 3.460 | -0.020 | -0.570% | 1,701.49万 | 0.59亿 | 1.111% |
| 2026-10-06 | 3.500 | 3.490 | 3.540 | 3.460 | -0.020 | -0.570% | 1,701.49万 | 0.59亿 | 1.111% |
| 2026-10-05 | 3.500 | 3.490 | 3.540 | 3.460 | -0.020 | -0.570% | 1,701.49万 | 0.59亿 | 1.111% |
| 2026-10-02 | 3.500 | 3.490 | 3.540 | 3.460 | -0.020 | -0.570% | 1,701.49万 | 0.59亿 | 1.111% |
| 2026-10-01 | 3.500 | 3.490 | 3.540 | 3.460 | -0.020 | -0.570% | 1,701.49万 | 0.59亿 | 1.111% |
| 2026-09-30 | 3.500 | 3.490 | 3.540 | 3.460 | -0.020 | -0.570% | 17.01万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.430 | 3.510 | 3.540 | 3.400 | 0.080 | 2.332% | 23.90万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.430 | 3.430 | 3.490 | 3.370 | -0.020 | -0.580% | 17.00万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.480 | 3.450 | 3.510 | 3.440 | -0.030 | -0.862% | 2,112.56万 | 0.73亿 | 1.380% |
| 2026-09-24 | 3.480 | 3.450 | 3.510 | 3.440 | -0.030 | -0.862% | 21.13万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.600 | 3.480 | 3.610 | 3.470 | -0.080 | -2.247% | 24.43万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.480 | 3.560 | 3.730 | 3.470 | 0.120 | 3.488% | 44.98万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.360 | 3.440 | 3.450 | 3.340 | 0.080 | 2.381% | 22.04万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.360 | 3.360 | 3.410 | 3.330 | 0.030 | 0.901% | 14.98万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.340 | 3.330 | 3.360 | 3.310 | -0.010 | -0.299% | 12.68万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.310 | 3.340 | 3.350 | 3.260 | 0.020 | 0.602% | 13.39万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.380 | 3.320 | 3.430 | 3.310 | -0.080 | -2.353% | 14.17万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.370 | 3.400 | 3.430 | 3.340 | 0.040 | 1.190% | 14.18万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.420 | 3.360 | 3.430 | 3.320 | -0.090 | -2.609% | 21.36万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.450 | 3.450 | 3.460 | 3.400 | -0.020 | -0.576% | 12.25万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.550 | 3.470 | 3.570 | 3.460 | -0.110 | -3.073% | 24.11万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.530 | 3.580 | 3.600 | 3.480 | 0.060 | 1.705% | 22.23万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.520 | 3.520 | 3.560 | 3.490 | 0.000 | 0.000% | 17.48万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.480 | 3.520 | 3.620 | 3.480 | 0.050 | 1.441% | 28.18万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.600 | 3.470 | 3.610 | 3.460 | -0.110 | -3.073% | 24.25万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.600 | 3.580 | 3.630 | 3.540 | -0.050 | -1.377% | 18.33万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.550 | 3.630 | 3.650 | 3.520 | 0.090 | 2.542% | 28.78万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.460 | 3.540 | 3.550 | 3.430 | 0.020 | 0.568% | 21.65万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.500 | 3.520 | 3.590 | 3.500 | 0.020 | 0.571% | 23.73万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.500 | 3.500 | 3.530 | 3.460 | 0.020 | 0.575% | 14.55万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.490 | 3.480 | 3.530 | 3.450 | -0.020 | -0.571% | 14.23万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.390 | 3.500 | 3.510 | 3.350 | 0.100 | 2.941% | 15.70万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.480 | 3.400 | 3.480 | 3.370 | -0.050 | -1.449% | 16.65万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.480 | 3.450 | 3.490 | 3.400 | -0.080 | -2.266% | 20.30万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.430 | 3.530 | 3.590 | 3.390 | 0.150 | 4.438% | 34.43万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.530 | 3.380 | 3.530 | 3.380 | -0.150 | -4.249% | 20.40万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.630 | 3.530 | 3.630 | 3.480 | -0.080 | -2.216% | 23.12万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.610 | 3.610 | 3.630 | 3.520 | -0.030 | -0.824% | 16.97万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.670 | 3.640 | 3.710 | 3.570 | -0.030 | -0.817% | 23.32万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.710 | 3.670 | 3.760 | 3.650 | -0.060 | -1.609% | 25.45万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.700 | 3.730 | 3.750 | 3.640 | 0.050 | 1.359% | 25.48万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.660 | 3.680 | 3.720 | 3.610 | -0.010 | -0.271% | 21.24万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.630 | 3.690 | 3.770 | 3.590 | 0.060 | 1.653% | 29.79万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.660 | 3.630 | 3.660 | 3.520 | -0.050 | -1.359% | 30.63万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.660 | 3.680 | 3.730 | 3.610 | -0.010 | -0.271% | 26.62万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.710 | 3.690 | 3.760 | 3.640 | -0.010 | -0.270% | 35.93万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.630 | 3.700 | 3.720 | 3.620 | 0.100 | 2.778% | 36.85万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.580 | 3.600 | 3.620 | 3.550 | 0.030 | 0.840% | 31.20万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.380 | 3.570 | 3.610 | 3.360 | 0.210 | 6.250% | 56.09万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.360 | 3.360 | 3.480 | 3.340 | -0.030 | -0.885% | 26.83万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.360 | 3.390 | 3.440 | 3.340 | 0.030 | 0.893% | 26.08万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.300 | 3.360 | 3.410 | 3.290 | 0.050 | 1.511% | 26.03万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.140 | 3.310 | 3.320 | 3.130 | 0.150 | 4.747% | 25.71万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.260 | 3.160 | 3.330 | 3.150 | -0.150 | -4.532% | 20.93万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.240 | 3.310 | 3.320 | 3.220 | 0.050 | 1.534% | 19.76万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.310 | 3.260 | 3.350 | 3.250 | -0.070 | -2.102% | 20.76万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.300 | 3.330 | 3.360 | 3.210 | -0.010 | -0.299% | 34.95万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.340 | 3.340 | 3.410 | 3.260 | 0.020 | 0.602% | 30.64万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.540 | 3.320 | 3.590 | 3.300 | -0.240 | -6.742% | 41.30万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.440 | 3.560 | 3.590 | 3.400 | 0.080 | 2.299% | 39.87万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.370 | 3.480 | 3.560 | 3.330 | 0.100 | 2.959% | 42.15万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.380 | 3.380 | 3.470 | 3.300 | -0.030 | -0.880% | 36.88万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.450 | 3.410 | 3.670 | 3.380 | 0.000 | 0.000% | 49.81万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.210 | 3.410 | 3.630 | 3.170 | 0.180 | 5.573% | 66.86万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.190 | 3.230 | 3.280 | 3.140 | 0.020 | 0.623% | 24.98万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.150 | 3.210 | 3.230 | 3.100 | 0.070 | 2.229% | 24.39万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.210 | 3.140 | 3.240 | 3.130 | -0.100 | -3.086% | 17.96万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.300 | 3.240 | 3.350 | 3.220 | -0.060 | -1.818% | 18.16万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.260 | 3.300 | 3.340 | 3.230 | 0.050 | 1.538% | 21.36万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.310 | 3.250 | 3.400 | 3.250 | -0.070 | -2.108% | 28.68万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.230 | 3.320 | 3.360 | 3.170 | 0.120 | 3.750% | 31.53万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.200 | 3.200 | 3.240 | 3.140 | -0.010 | -0.312% | 23.31万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.150 | 3.210 | 3.220 | 3.060 | 0.070 | 2.229% | 29.59万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.240 | 3.140 | 3.250 | 3.120 | -0.110 | -3.385% | 25.58万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.330 | 3.250 | 3.330 | 3.210 | -0.080 | -2.402% | 30.91万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.450 | 3.330 | 3.450 | 3.270 | -0.120 | -3.478% | 26.47万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.420 | 3.450 | 3.560 | 3.400 | 0.010 | 0.291% | 29.92万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.440 | 3.440 | 3.450 | 3.270 | -0.020 | -0.578% | 33.98万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.450 | 3.460 | 3.540 | 3.430 | -0.010 | -0.288% | 25.61万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.530 | 3.470 | 3.540 | 3.440 | -0.090 | -2.528% | 22.13万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.520 | 3.560 | 3.580 | 3.470 | 0.010 | 0.282% | 26.08万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.590 | 3.550 | 3.640 | 3.500 | 0.000 | 0.000% | 26.58万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.600 | 3.550 | 3.700 | 3.550 | 0.020 | 0.567% | 28.46万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.630 | 3.530 | 3.650 | 3.490 | -0.120 | -3.288% | 22.62万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.710 | 3.650 | 3.740 | 3.590 | -0.070 | -1.882% | 21.13万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.670 | 3.720 | 3.730 | 3.600 | 0.050 | 1.362% | 24.13万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.620 | 3.670 | 3.750 | 3.590 | -0.040 | -1.078% | 25.43万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.700 | 3.710 | 3.780 | 3.650 | 0.050 | 1.366% | 26.14万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.740 | 3.660 | 3.780 | 3.640 | -0.100 | -2.660% | 23.86万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.830 | 3.760 | 3.850 | 3.740 | -0.080 | -2.083% | 22.29万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.970 | 3.840 | 3.980 | 3.820 | -0.120 | -3.030% | 24.77万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.830 | 3.960 | 4.020 | 3.820 | 0.130 | 3.394% | 32.97万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.910 | 3.830 | 4.000 | 3.800 | -0.070 | -1.795% | 26.90万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.880 | 3.900 | 3.940 | 3.830 | 0.020 | 0.515% | 26.00万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.980 | 3.880 | 4.020 | 3.870 | -0.100 | -2.513% | 22.88万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.020 | 3.980 | 4.070 | 3.940 | -0.080 | -1.970% | 21.48万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.080 | 4.060 | 4.140 | 4.020 | -0.030 | -0.733% | 23.21万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.070 | 4.090 | 4.180 | 3.980 | 0.060 | 1.489% | 27.67万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.140 | 4.030 | 4.210 | 4.030 | -0.120 | -2.892% | 28.62万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.300 | 4.150 | 4.320 | 4.140 | -0.180 | -4.157% | 33.66万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.260 | 4.330 | 4.370 | 4.250 | 0.080 | 1.882% | 28.53万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.250 | 4.250 | 4.290 | 4.190 | 0.000 | 0.000% | 24.14万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.250 | 4.250 | 4.350 | 4.220 | 0.000 | 0.000% | 28.84万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.410 | 4.250 | 4.480 | 4.250 | -0.160 | -3.628% | 35.84万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.420 | 4.410 | 4.430 | 4.350 | 0.000 | 0.000% | 26.68万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.510 | 4.410 | 4.550 | 4.400 | -0.100 | -2.217% | 26.10万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.520 | 4.510 | 4.550 | 4.450 | -0.020 | -0.442% | 40.29万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.430 | 4.530 | 4.700 | 4.420 | 0.120 | 2.721% | 56.88万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.440 | 4.410 | 4.450 | 4.380 | -0.020 | -0.451% | 26.08万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.450 | 4.430 | 4.490 | 4.400 | 0.020 | 0.454% | 29.11万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.400 | 4.410 | 4.450 | 4.360 | 0.000 | 0.000% | 20.10万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.260 | 4.410 | 4.480 | 4.260 | 0.070 | 1.613% | 30.13万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.360 | 4.340 | 4.400 | 4.300 | -0.020 | -0.459% | 21.28万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.260 | 4.360 | 4.370 | 4.220 | 0.080 | 1.869% | 23.20万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.300 | 4.280 | 4.330 | 4.230 | -0.070 | -1.609% | 22.07万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.340 | 4.350 | 4.480 | 4.310 | 0.000 | 0.000% | 29.74万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.310 | 4.350 | 4.350 | 4.240 | 0.040 | 0.928% | 25.00万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.410 | 4.310 | 4.410 | 4.280 | -0.100 | -2.268% | 34.61万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.460 | 4.410 | 4.480 | 4.360 | -0.070 | -1.563% | 40.57万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.590 | 4.480 | 4.600 | 4.460 | -0.130 | -2.820% | 33.79万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.590 | 4.610 | 4.640 | 4.550 | 0.040 | 0.875% | 22.81万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.680 | 4.570 | 4.720 | 4.530 | -0.110 | -2.350% | 36.57万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.680 | 4.680 | 4.740 | 4.620 | 0.030 | 0.645% | 19.03万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.650 | 4.650 | 4.690 | 4.630 | 0.000 | 0.000% | 18.95万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.700 | 4.700 | 4.780 | 4.690 | 0.000 | 0.000% | 18.77万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.800 | 4.690 | 4.810 | 4.670 | 0.000 | 0.000% | 28.74万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.740 | 4.850 | 4.860 | 4.700 | 0.000 | 0.000% | 30.64万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.610 | 4.630 | 4.670 | 4.590 | 0.000 | 0.000% | 12.71万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.810 | 4.600 | 4.850 | 4.590 | 0.000 | 0.000% | 24.60万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.740 | 4.800 | 4.940 | 4.700 | 0.000 | 0.000% | 41.01万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.780 | 4.740 | 4.820 | 4.680 | 0.000 | 0.000% | 18.76万 | 0.00亿 | 0.000% |