创业黑马（300688）历史行情

以下为创业黑马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
2026-10-08	33.950	32.620	34.090	32.500	-0.610	-1.836%	648.87万	2.15亿	4.373%
2026-10-07	34.540	33.230	34.700	32.930	-1.250	-3.625%	662.48万	2.23亿	4.465%
2026-10-06	34.540	33.230	34.700	32.930	-1.250	-3.625%	662.48万	2.23亿	4.465%
2026-10-05	34.540	33.230	34.700	32.930	-1.250	-3.625%	662.48万	2.23亿	4.465%
2026-10-02	34.540	33.230	34.700	32.930	-1.250	-3.625%	662.48万	2.23亿	4.465%
2026-10-01	34.540	33.230	34.700	32.930	-1.250	-3.625%	662.48万	2.23亿	4.465%
2026-09-30	34.540	33.230	34.700	32.930	-1.250	-3.625%	6.62万	0.00亿	0.000%
2026-09-29	33.100	34.480	35.770	32.550	1.420	4.295%	12.10万	0.00亿	0.000%
2026-09-28	35.470	33.060	35.480	32.790	-2.550	-7.161%	8.93万	0.00亿	0.000%
2026-09-27	36.000	35.610	36.770	35.560	-0.670	-1.847%	487.26万	1.75亿	3.284%
2026-09-24	36.000	35.610	36.770	35.560	-0.670	-1.847%	4.87万	0.00亿	0.000%
2026-09-23	37.470	36.280	37.600	35.950	-0.500	-1.359%	7.83万	0.00亿	0.000%
2026-09-22	36.400	36.780	37.440	35.000	0.020	0.054%	12.17万	0.00亿	0.000%
2026-09-21	36.900	36.760	37.810	35.260	0.160	0.437%	10.37万	0.00亿	0.000%
2026-09-18	36.000	36.600	37.380	35.800	0.040	0.109%	12.90万	0.00亿	0.000%
2026-09-17	34.980	36.560	37.110	34.840	1.730	4.967%	16.92万	0.00亿	0.000%
2026-09-16	33.000	34.830	35.330	32.800	1.480	4.438%	15.15万	0.00亿	0.000%
2026-09-15	32.200	33.350	34.450	32.000	0.750	2.301%	12.56万	0.00亿	0.000%
2026-09-14	32.100	32.600	33.120	31.210	0.450	1.400%	10.69万	0.00亿	0.000%
2026-09-11	32.100	32.150	32.610	30.440	0.050	0.156%	12.46万	0.00亿	0.000%
2026-09-10	30.680	32.100	32.780	30.380	1.750	5.766%	14.91万	0.00亿	0.000%
2026-09-09	29.500	30.350	30.470	29.210	0.990	3.372%	6.61万	0.00亿	0.000%
2026-09-08	29.710	29.360	30.130	29.150	-0.420	-1.410%	3.72万	0.00亿	0.000%
2026-09-07	28.970	29.780	30.100	28.610	0.780	2.690%	6.22万	0.00亿	0.000%
2026-09-04	30.090	29.000	30.330	28.680	-1.090	-3.622%	7.19万	0.00亿	0.000%
2026-09-03	30.820	30.090	31.150	30.000	-0.650	-2.115%	6.44万	0.00亿	0.000%
2026-09-02	31.650	30.740	31.650	30.500	-0.910	-2.875%	6.45万	0.00亿	0.000%
2026-09-01	31.370	31.650	32.020	30.940	0.310	0.989%	8.05万	0.00亿	0.000%
2026-08-31	30.080	31.340	31.590	29.880	0.580	1.886%	7.51万	0.00亿	0.000%
2026-08-28	30.050	30.760	31.650	29.710	0.920	3.083%	10.28万	0.00亿	0.000%
2026-08-27	30.210	29.840	30.490	29.590	-0.560	-1.842%	8.30万	0.00亿	0.000%
2026-08-26	30.590	30.400	31.300	29.350	-0.790	-2.533%	13.67万	0.00亿	0.000%
2026-08-25	27.890	31.190	31.500	24.710	2.730	9.592%	21.00万	0.00亿	0.000%
2026-08-24	29.300	28.460	29.990	28.200	-1.210	-4.078%	7.93万	0.00亿	0.000%
2026-08-21	30.010	29.670	30.100	28.910	-0.610	-2.015%	10.93万	0.00亿	0.000%
2026-08-20	31.080	30.280	31.730	29.770	-0.170	-0.558%	11.85万	0.00亿	0.000%
2026-08-19	31.140	30.450	31.650	30.400	-1.050	-3.333%	8.04万	0.00亿	0.000%
2026-08-18	32.520	31.500	33.530	31.220	-1.020	-3.137%	9.53万	0.00亿	0.000%
2026-08-17	31.880	32.520	32.530	30.780	0.660	2.072%	9.56万	0.00亿	0.000%
2026-08-14	31.920	31.860	32.000	30.910	0.150	0.473%	7.87万	0.00亿	0.000%
2026-08-13	32.150	31.710	32.580	31.710	-0.340	-1.061%	11.03万	0.00亿	0.000%
2026-08-12	31.530	32.050	32.130	30.740	0.630	2.005%	13.53万	0.00亿	0.000%
2026-08-11	31.450	31.420	31.970	30.600	-0.030	-0.095%	9.49万	0.00亿	0.000%
2026-08-10	31.200	31.450	32.540	29.930	0.860	2.811%	18.74万	0.00亿	0.000%
2026-08-07	31.560	30.590	32.960	30.130	-0.860	-2.734%	18.59万	0.00亿	0.000%
2026-08-06	31.020	31.450	31.800	29.830	0.150	0.479%	20.02万	0.00亿	0.000%
2026-08-05	28.060	31.300	32.400	28.060	-0.960	-2.976%	30.11万	0.00亿	0.000%
2026-08-04	31.650	32.260	32.550	31.150	0.840	2.673%	17.29万	0.00亿	0.000%
2026-08-03	31.180	31.420	32.320	30.500	-0.760	-2.362%	19.88万	0.00亿	0.000%
2026-07-31	29.690	32.180	34.180	29.690	1.540	5.026%	30.92万	0.00亿	0.000%
2026-07-30	28.300	30.640	31.580	27.850	3.140	11.418%	27.32万	0.00亿	0.000%
2026-07-29	28.700	27.500	28.910	26.790	-0.380	-1.363%	12.56万	0.00亿	0.000%
2026-07-28	27.650	27.880	28.900	27.280	0.140	0.505%	12.79万	0.00亿	0.000%
2026-07-27	25.390	27.740	27.970	25.300	2.710	10.827%	14.03万	0.00亿	0.000%
2026-07-24	25.520	25.030	26.150	24.650	-1.050	-4.026%	12.83万	0.00亿	0.000%
2026-07-23	25.500	26.080	26.860	24.130	1.070	4.278%	22.42万	0.00亿	0.000%
2026-07-22	20.510	25.010	25.010	20.380	4.170	20.010%	22.91万	0.00亿	0.000%
2026-07-21	18.790	20.840	21.300	17.420	1.900	10.032%	13.55万	0.00亿	0.000%
2026-07-20	19.500	18.940	20.460	18.420	-1.960	-9.378%	16.11万	0.00亿	0.000%
2026-07-17	25.800	20.900	26.130	20.900	-5.230	-20.015%	15.32万	0.00亿	0.000%
2026-07-16	25.900	26.130	27.000	25.610	0.180	0.694%	4.50万	0.00亿	0.000%
2026-07-15	25.600	25.950	26.890	25.590	0.110	0.426%	4.50万	0.00亿	0.000%
2026-07-14	25.190	25.840	25.850	24.240	0.730	2.907%	4.54万	0.00亿	0.000%
2026-07-13	26.040	25.110	26.370	24.860	-1.150	-4.379%	4.82万	0.00亿	0.000%
2026-07-10	26.050	26.260	27.500	25.360	0.020	0.076%	6.53万	0.00亿	0.000%
2026-07-09	25.250	26.240	26.520	24.610	1.190	4.750%	6.71万	0.00亿	0.000%
2026-07-08	25.350	25.050	25.690	24.950	-0.180	-0.713%	4.16万	0.00亿	0.000%
2026-07-07	24.980	25.230	26.470	24.950	-0.010	-0.040%	5.95万	0.00亿	0.000%
2026-07-06	26.600	25.240	27.110	25.180	-1.350	-5.077%	5.98万	0.00亿	0.000%
2026-07-03	26.300	26.590	26.880	26.180	0.280	1.064%	5.04万	0.00亿	0.000%
2026-07-02	27.110	26.310	27.690	26.240	-1.120	-4.083%	6.80万	0.00亿	0.000%
2026-07-01	28.280	27.430	28.400	27.100	0.330	1.218%	9.23万	0.00亿	0.000%
2026-06-30	27.790	27.100	28.350	26.580	-0.390	-1.419%	6.95万	0.00亿	0.000%
2026-06-29	27.220	27.490	27.900	26.160	0.140	0.512%	6.63万	0.00亿	0.000%
2026-06-26	26.800	27.350	27.960	26.130	0.290	1.072%	6.26万	0.00亿	0.000%
2026-06-25	28.830	27.060	29.940	27.020	-1.560	-5.451%	6.45万	0.00亿	0.000%
2026-06-24	28.300	28.620	29.000	27.600	0.320	1.131%	5.98万	0.00亿	0.000%
2026-06-23	28.790	28.300	28.830	27.760	-0.700	-2.414%	5.32万	0.00亿	0.000%
2026-06-22	29.930	29.000	29.970	28.710	-0.930	-3.107%	6.67万	0.00亿	0.000%
2026-06-18	29.800	29.930	30.580	29.600	-0.150	-0.499%	5.69万	0.00亿	0.000%
2026-06-17	30.050	30.080	30.880	29.320	-0.050	-0.166%	10.20万	0.00亿	0.000%
2026-06-16	28.850	30.130	30.610	28.320	1.380	4.800%	14.12万	0.00亿	0.000%
2026-06-15	25.520	28.750	28.810	25.520	3.310	13.011%	15.36万	0.00亿	0.000%
2026-06-12	25.910	25.440	27.090	25.280	-0.020	-0.079%	5.07万	0.00亿	0.000%
2026-06-11	25.800	25.460	26.240	24.600	-0.740	-2.824%	6.05万	0.00亿	0.000%
2026-06-10	26.510	26.200	27.160	26.000	-0.680	-2.530%	4.19万	0.00亿	0.000%
2026-06-09	26.050	26.880	26.950	25.810	1.050	4.065%	5.72万	0.00亿	0.000%
2026-06-08	25.310	25.830	26.740	25.180	-0.250	-0.959%	6.54万	0.00亿	0.000%
2026-06-05	23.890	26.080	26.850	23.880	2.200	9.213%	12.96万	0.00亿	0.000%
2026-06-04	24.230	23.880	24.230	23.510	-0.360	-1.485%	3.45万	0.00亿	0.000%
2026-06-03	24.860	24.240	24.960	24.050	-0.630	-2.533%	3.68万	0.00亿	0.000%
2026-06-02	25.730	24.870	25.730	24.580	-0.790	-3.079%	4.50万	0.00亿	0.000%
2026-06-01	24.710	25.660	26.160	24.610	0.770	3.094%	6.05万	0.00亿	0.000%
2026-05-29	25.690	24.890	26.390	24.720	-0.740	-2.887%	4.56万	0.00亿	0.000%
2026-05-28	25.550	25.630	26.100	24.680	-0.020	-0.078%	4.90万	0.00亿	0.000%
2026-05-27	26.250	25.650	26.500	25.480	-0.340	-1.308%	4.88万	0.00亿	0.000%
2026-05-26	26.880	25.990	27.590	25.580	-1.060	-3.919%	8.12万	0.00亿	0.000%
2026-05-25	25.800	27.050	27.370	25.110	1.120	4.319%	10.52万	0.00亿	0.000%
2026-05-22	24.990	25.930	26.420	24.650	1.090	4.388%	6.97万	0.00亿	0.000%
2026-05-21	26.290	24.840	26.640	24.800	-1.300	-4.973%	6.08万	0.00亿	0.000%
2026-05-20	27.260	26.140	27.260	26.090	-1.270	-4.633%	5.39万	0.00亿	0.000%
2026-05-19	26.320	27.410	27.570	26.160	1.110	4.221%	7.09万	0.00亿	0.000%
2026-05-18	26.590	26.300	26.690	26.130	-0.050	-0.190%	3.79万	0.00亿	0.000%
2026-05-15	26.800	26.350	27.270	26.130	-0.190	-0.716%	4.75万	0.00亿	0.000%
2026-05-14	27.550	26.540	27.550	26.500	-0.860	-3.139%	4.66万	0.00亿	0.000%
2026-05-13	27.230	27.400	27.470	26.870	0.170	0.624%	4.32万	0.00亿	0.000%
2026-05-12	28.120	27.230	28.160	27.130	-0.890	-3.165%	5.24万	0.00亿	0.000%
2026-05-11	28.560	28.120	30.200	28.060	0.080	0.285%	10.48万	0.00亿	0.000%
2026-05-08	27.970	28.040	28.040	27.140	0.070	0.250%	8.72万	0.00亿	0.000%
2026-05-07	26.400	27.970	28.150	26.270	1.570	5.947%	9.93万	0.00亿	0.000%
2026-05-06	26.050	26.400	26.800	26.010	0.410	1.578%	5.66万	0.00亿	0.000%
2026-04-30	25.850	25.990	26.470	25.370	0.150	0.580%	7.86万	0.00亿	0.000%
2026-04-29	24.040	25.840	26.270	23.980	1.790	7.443%	13.43万	0.00亿	0.000%
2026-04-28	24.660	24.050	24.790	23.760	-0.610	-2.474%	4.37万	0.00亿	0.000%
2026-04-27	23.830	24.660	24.750	23.300	0.780	3.266%	5.73万	0.00亿	0.000%
2026-04-24	24.200	23.880	24.430	23.200	-0.710	-2.887%	6.36万	0.00亿	0.000%
2026-04-23	24.680	24.590	24.950	24.340	-0.150	-0.606%	3.80万	0.00亿	0.000%
2026-04-22	24.380	24.740	24.870	24.140	0.270	1.103%	4.20万	0.00亿	0.000%
2026-04-21	24.780	24.470	24.850	24.160	-0.420	-1.687%	3.50万	0.00亿	0.000%
2026-04-20	24.800	24.890	25.160	24.630	0.000	0.000%	3.81万	0.00亿	0.000%
2026-04-17	25.160	24.890	25.200	24.600	-0.380	-1.504%	4.81万	0.00亿	0.000%
2026-04-16	24.860	25.270	25.340	24.750	0.530	2.142%	3.52万	0.00亿	0.000%
2026-04-15	25.700	24.740	25.850	24.650	-0.820	-3.208%	4.65万	0.00亿	0.000%
2026-04-14	25.450	25.560	25.900	25.130	0.420	1.671%	5.20万	0.00亿	0.000%
2026-04-13	24.740	25.140	25.480	24.650	0.000	0.000%	4.99万	0.00亿	0.000%
2026-04-10	24.300	24.940	25.300	24.300	0.000	0.000%	5.77万	0.00亿	0.000%
2026-04-09	24.820	24.210	24.970	24.060	0.000	0.000%	4.78万	0.00亿	0.000%
2026-04-08	24.020	25.060	25.120	24.020	0.000	0.000%	6.45万	0.00亿	0.000%
2026-04-07	23.210	23.530	23.700	23.060	0.000	0.000%	4.00万	0.00亿	0.000%
2026-04-03	24.080	23.110	24.080	23.110	0.000	0.000%	4.01万	0.00亿	0.000%
2026-04-02	24.800	23.880	25.140	23.600	0.000	0.000%	6.17万	0.00亿	0.000%
2026-04-01	25.100	24.970	25.140	24.680	0.000	0.000%	3.63万	0.00亿	0.000%