创识科技（300941）历史行情

以下为创识科技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	15.230	14.990	15.310	14.840	-0.150	-0.991%	232.18万	0.35亿	1.832%
2026-10-01	15.230	14.990	15.310	14.840	-0.150	-0.991%	232.18万	0.35亿	1.832%
2026-09-30	15.230	14.990	15.310	14.840	-0.150	-0.991%	2.32万	0.00亿	0.000%
2026-09-29	14.810	15.140	15.250	14.810	0.180	1.203%	2.22万	0.00亿	0.000%
2026-09-28	15.010	14.960	15.190	14.720	-0.070	-0.466%	2.97万	0.00亿	0.000%
2026-09-27	15.230	15.030	15.260	14.960	-0.140	-0.923%	242.84万	0.37亿	1.916%
2026-09-24	15.230	15.030	15.260	14.960	-0.140	-0.923%	2.43万	0.00亿	0.000%
2026-09-23	15.470	15.170	15.480	15.130	-0.300	-1.939%	2.45万	0.00亿	0.000%
2026-09-22	15.280	15.470	15.510	15.120	0.120	0.782%	4.29万	0.00亿	0.000%
2026-09-21	14.660	15.350	15.350	14.660	0.710	4.850%	4.36万	0.00亿	0.000%
2026-09-18	14.750	14.640	14.900	14.590	0.020	0.137%	3.25万	0.00亿	0.000%
2026-09-17	14.550	14.620	14.750	14.420	-0.090	-0.612%	2.20万	0.00亿	0.000%
2026-09-16	14.530	14.710	14.880	14.350	0.150	1.030%	3.02万	0.00亿	0.000%
2026-09-15	14.900	14.560	15.090	14.540	-0.290	-1.953%	3.09万	0.00亿	0.000%
2026-09-14	14.710	14.850	15.060	14.650	0.320	2.202%	3.50万	0.00亿	0.000%
2026-09-11	14.970	14.530	14.970	14.370	-0.550	-3.647%	3.93万	0.00亿	0.000%
2026-09-10	15.190	15.080	15.190	14.980	-0.210	-1.373%	3.41万	0.00亿	0.000%
2026-09-09	15.770	15.290	15.790	15.220	-0.450	-2.859%	4.68万	0.00亿	0.000%
2026-09-08	15.600	15.740	15.920	15.510	-0.040	-0.253%	4.68万	0.00亿	0.000%
2026-09-07	16.360	15.780	16.380	15.710	-0.480	-2.952%	7.92万	0.00亿	0.000%
2026-09-04	15.890	16.260	16.750	15.830	0.650	4.164%	10.81万	0.00亿	0.000%
2026-09-03	16.100	15.610	16.210	15.580	-0.400	-2.498%	6.06万	0.00亿	0.000%
2026-09-02	15.600	16.010	16.400	15.510	0.160	1.009%	7.48万	0.00亿	0.000%
2026-09-01	15.340	15.850	15.930	15.340	0.540	3.527%	6.54万	0.00亿	0.000%
2026-08-31	15.060	15.310	15.340	14.980	-0.010	-0.065%	3.53万	0.00亿	0.000%
2026-08-28	15.590	15.320	15.770	15.300	-0.350	-2.234%	5.85万	0.00亿	0.000%
2026-08-27	15.220	15.670	15.740	15.220	0.240	1.555%	7.02万	0.00亿	0.000%
2026-08-26	15.400	15.430	15.580	15.250	-0.150	-0.963%	7.42万	0.00亿	0.000%
2026-08-25	14.910	15.580	15.630	14.700	0.290	1.897%	10.07万	0.00亿	0.000%
2026-08-24	14.810	15.290	15.360	14.780	0.250	1.662%	9.33万	0.00亿	0.000%
2026-08-21	14.310	15.040	15.070	14.300	0.640	4.444%	8.46万	0.00亿	0.000%
2026-08-20	14.180	14.400	14.660	14.180	0.190	1.337%	4.51万	0.00亿	0.000%
2026-08-19	14.870	14.210	15.060	14.160	-1.020	-6.697%	7.19万	0.00亿	0.000%
2026-08-18	14.670	15.230	15.350	14.300	0.520	3.535%	10.41万	0.00亿	0.000%
2026-08-17	14.620	14.710	14.710	14.400	0.110	0.753%	3.09万	0.00亿	0.000%
2026-08-14	14.590	14.600	14.780	14.420	-0.060	-0.409%	3.99万	0.00亿	0.000%
2026-08-13	14.950	14.660	15.170	14.660	-0.350	-2.332%	6.39万	0.00亿	0.000%
2026-08-12	14.900	15.010	15.060	14.820	0.040	0.267%	5.60万	0.00亿	0.000%
2026-08-11	15.060	14.970	15.150	14.820	-0.220	-1.448%	5.68万	0.00亿	0.000%
2026-08-10	15.020	15.190	15.250	14.900	-0.180	-1.171%	8.43万	0.00亿	0.000%
2026-08-07	15.650	15.370	15.920	14.980	-0.920	-5.648%	16.88万	0.00亿	0.000%
2026-08-06	14.940	16.290	17.340	14.770	1.420	9.549%	21.27万	0.00亿	0.000%
2026-08-05	14.650	14.870	15.170	14.610	0.260	1.780%	4.97万	0.00亿	0.000%
2026-08-04	14.550	14.610	14.720	14.500	0.120	0.828%	3.45万	0.00亿	0.000%
2026-08-03	14.460	14.490	14.970	14.220	0.010	0.069%	5.53万	0.00亿	0.000%
2026-07-31	14.140	14.480	14.650	13.950	0.450	3.207%	5.47万	0.00亿	0.000%
2026-07-30	13.940	14.030	14.410	13.900	0.030	0.214%	4.09万	0.00亿	0.000%
2026-07-29	13.720	14.000	14.080	13.720	0.290	2.115%	3.52万	0.00亿	0.000%
2026-07-28	13.300	13.710	13.810	13.300	0.290	2.161%	3.81万	0.00亿	0.000%
2026-07-27	12.990	13.420	13.470	12.940	0.420	3.231%	3.18万	0.00亿	0.000%
2026-07-24	13.340	13.000	13.400	12.970	-0.480	-3.561%	2.98万	0.00亿	0.000%
2026-07-23	13.270	13.480	13.560	13.140	0.080	0.597%	3.35万	0.00亿	0.000%
2026-07-22	13.510	13.400	13.750	13.240	-0.380	-2.758%	3.96万	0.00亿	0.000%
2026-07-21	13.360	13.780	13.880	13.220	0.290	2.150%	6.29万	0.00亿	0.000%
2026-07-20	13.600	13.490	14.050	13.210	0.000	0.000%	4.43万	0.00亿	0.000%
2026-07-17	13.720	13.490	13.920	13.180	-0.230	-1.676%	4.10万	0.00亿	0.000%
2026-07-16	13.260	13.720	13.960	13.210	0.310	2.312%	3.31万	0.00亿	0.000%
2026-07-15	13.090	13.410	13.540	13.030	0.300	2.288%	2.61万	0.00亿	0.000%
2026-07-14	13.080	13.110	13.120	12.740	0.010	0.076%	2.82万	0.00亿	0.000%
2026-07-13	13.620	13.100	13.910	13.000	-0.660	-4.797%	3.31万	0.00亿	0.000%
2026-07-10	13.640	13.760	14.040	13.180	0.290	2.153%	3.49万	0.00亿	0.000%
2026-07-09	13.540	13.470	13.660	13.030	-0.080	-0.590%	3.01万	0.00亿	0.000%
2026-07-08	13.500	13.550	13.670	13.260	0.040	0.296%	2.07万	0.00亿	0.000%
2026-07-07	13.910	13.510	14.000	13.450	-0.510	-3.638%	2.51万	0.00亿	0.000%
2026-07-06	14.150	14.020	14.450	13.910	-0.140	-0.989%	2.45万	0.00亿	0.000%
2026-07-03	14.050	14.160	14.310	13.900	0.210	1.505%	2.61万	0.00亿	0.000%
2026-07-02	14.280	13.950	14.530	13.900	-0.320	-2.242%	3.35万	0.00亿	0.000%
2026-07-01	13.670	14.270	14.470	13.650	0.540	3.933%	4.41万	0.00亿	0.000%
2026-06-30	13.670	13.730	13.960	13.460	0.070	0.512%	2.71万	0.00亿	0.000%
2026-06-29	13.730	13.660	13.860	13.320	-0.160	-1.158%	3.02万	0.00亿	0.000%
2026-06-26	14.210	13.820	14.260	13.670	-0.450	-3.153%	3.30万	0.00亿	0.000%
2026-06-25	14.530	14.270	14.640	14.020	-0.210	-1.450%	3.09万	0.00亿	0.000%
2026-06-24	15.310	14.480	15.310	14.220	-0.870	-5.668%	4.42万	0.00亿	0.000%
2026-06-23	15.280	15.350	15.860	15.220	-0.070	-0.454%	4.48万	0.00亿	0.000%
2026-06-22	14.900	15.420	15.450	14.360	0.500	3.351%	5.88万	0.00亿	0.000%
2026-06-18	15.200	14.920	15.250	14.800	-0.130	-0.864%	2.93万	0.00亿	0.000%
2026-06-17	15.120	15.050	15.280	14.790	-0.130	-0.856%	3.85万	0.00亿	0.000%
2026-06-16	15.210	15.180	15.260	14.890	-0.080	-0.524%	2.82万	0.00亿	0.000%
2026-06-15	15.300	15.260	15.600	15.090	0.190	1.261%	3.22万	0.00亿	0.000%
2026-06-12	14.860	15.070	15.240	14.710	0.350	2.378%	3.19万	0.00亿	0.000%
2026-06-11	14.860	14.720	15.080	14.440	-0.400	-2.646%	3.10万	0.00亿	0.000%
2026-06-10	15.190	15.120	15.650	14.850	-0.240	-1.563%	3.30万	0.00亿	0.000%
2026-06-09	15.320	15.360	15.550	15.030	0.040	0.261%	3.16万	0.00亿	0.000%
2026-06-08	15.770	15.320	16.100	15.040	-0.520	-3.283%	3.97万	0.00亿	0.000%
2026-06-05	15.630	15.840	16.150	15.530	0.344	2.220%	3.95万	0.00亿	0.000%
2026-06-04	15.576	15.496	15.766	15.346	-0.250	-1.588%	2.75万	0.00亿	0.000%
2026-06-03	16.026	15.746	16.046	15.566	-0.250	-1.563%	2.83万	0.00亿	0.000%
2026-06-02	16.626	15.996	16.666	15.836	-0.490	-2.972%	3.82万	0.00亿	0.000%
2026-06-01	15.596	16.486	16.896	15.546	1.010	6.526%	6.39万	0.00亿	0.000%
2026-05-29	16.076	15.476	16.476	15.466	-0.380	-2.397%	4.04万	0.00亿	0.000%
2026-05-28	15.746	15.856	16.046	15.436	0.060	0.380%	3.05万	0.00亿	0.000%
2026-05-27	16.616	15.796	16.616	15.636	-0.530	-3.246%	3.70万	0.00亿	0.000%
2026-05-26	16.506	16.326	16.556	16.096	-0.190	-1.150%	2.55万	0.00亿	0.000%
2026-05-25	16.756	16.516	16.996	16.226	-0.240	-1.432%	3.11万	0.00亿	0.000%
2026-05-22	16.616	16.756	16.876	16.286	0.220	1.330%	2.73万	0.00亿	0.000%
2026-05-21	17.146	16.536	17.546	16.426	-0.570	-3.332%	3.72万	0.00亿	0.000%
2026-05-20	17.676	17.106	17.676	16.976	-0.510	-2.895%	2.80万	0.00亿	0.000%
2026-05-19	17.266	17.616	17.686	17.266	0.360	2.086%	2.99万	0.00亿	0.000%
2026-05-18	17.046	17.256	17.336	16.946	0.230	1.351%	2.51万	0.00亿	0.000%
2026-05-15	17.276	17.026	17.486	16.976	-0.110	-0.642%	3.35万	0.00亿	0.000%
2026-05-14	17.896	17.136	17.916	17.136	-0.680	-3.817%	3.62万	0.00亿	0.000%
2026-05-13	17.956	17.816	18.076	17.736	-0.120	-0.669%	3.48万	0.00亿	0.000%
2026-05-12	18.306	17.936	18.366	17.926	-0.370	-2.021%	2.71万	0.00亿	0.000%
2026-05-11	18.456	18.306	18.656	18.196	-0.030	-0.164%	3.87万	0.00亿	0.000%
2026-05-08	17.976	18.336	18.426	17.876	0.310	1.720%	3.90万	0.00亿	0.000%
2026-05-07	17.946	18.026	18.026	17.736	0.150	0.839%	3.22万	0.00亿	0.000%
2026-05-06	17.756	17.876	18.206	17.756	0.190	1.074%	4.49万	0.00亿	0.000%
2026-04-30	17.686	17.686	17.816	17.406	0.000	0.000%	3.19万	0.00亿	0.000%
2026-04-29	17.446	17.686	17.806	17.336	0.150	0.855%	3.75万	0.00亿	0.000%
2026-04-28	17.896	17.536	17.916	17.366	-0.520	-2.880%	4.48万	0.00亿	0.000%
2026-04-27	17.726	18.056	18.116	16.806	-0.150	-0.824%	8.26万	0.00亿	0.000%
2026-04-24	18.406	18.206	18.606	17.796	-0.410	-2.202%	6.38万	0.00亿	0.000%
2026-04-23	19.846	18.616	19.906	18.426	-1.230	-6.198%	6.60万	0.00亿	0.000%
2026-04-22	19.746	19.846	19.856	19.556	0.110	0.557%	2.48万	0.00亿	0.000%
2026-04-21	20.226	19.736	20.266	19.606	-0.380	-1.889%	2.92万	0.00亿	0.000%
2026-04-20	20.146	20.116	20.186	20.026	0.070	0.349%	2.09万	0.00亿	0.000%
2026-04-17	20.166	20.046	20.326	20.006	-0.170	-0.841%	2.32万	0.00亿	0.000%
2026-04-16	20.046	20.216	20.276	19.926	0.290	1.455%	2.46万	0.00亿	0.000%
2026-04-15	20.326	19.926	20.366	19.906	-0.290	-1.435%	2.25万	0.00亿	0.000%
2026-04-14	20.356	20.216	20.446	20.046	0.070	0.347%	1.98万	0.00亿	0.000%
2026-04-13	20.046	20.146	20.276	20.036	-0.120	-0.592%	2.19万	0.00亿	0.000%
2026-04-10	20.046	20.266	20.536	20.046	0.330	1.655%	3.47万	0.00亿	0.000%
2026-04-09	20.346	19.936	20.346	19.926	-0.470	-2.303%	2.47万	0.00亿	0.000%
2026-04-08	19.906	20.406	20.406	19.886	0.820	4.187%	3.50万	0.00亿	0.000%
2026-04-07	19.016	19.586	19.626	19.016	0.000	0.000%	2.42万	0.00亿	0.000%
2026-04-03	19.866	19.046	19.866	19.026	0.000	0.000%	2.18万	0.00亿	0.000%
2026-04-02	19.936	19.586	19.996	19.336	0.000	0.000%	2.30万	0.00亿	0.000%
2026-04-01	20.086	19.936	20.086	19.766	0.000	0.000%	2.51万	0.00亿	0.000%