创益通（300991）历史行情

以下为创益通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
2026-10-06	27.440	26.080	27.440	26.010	-1.060	-3.906%	369.67万	0.98亿	3.517%
2026-10-05	27.440	26.080	27.440	26.010	-1.060	-3.906%	369.67万	0.98亿	3.517%
2026-10-02	27.440	26.080	27.440	26.010	-1.060	-3.906%	369.67万	0.98亿	3.517%
2026-10-01	27.440	26.080	27.440	26.010	-1.060	-3.906%	369.67万	0.98亿	3.517%
2026-09-30	27.440	26.080	27.440	26.010	-1.060	-3.906%	3.70万	0.00亿	0.000%
2026-09-29	25.670	27.140	27.480	25.670	0.940	3.588%	4.32万	0.00亿	0.000%
2026-09-28	29.030	26.200	29.110	25.830	-2.710	-9.374%	4.82万	0.00亿	0.000%
2026-09-27	31.080	28.910	31.110	28.690	-2.010	-6.501%	392.88万	1.16亿	3.738%
2026-09-24	31.080	28.910	31.110	28.690	-2.010	-6.501%	3.93万	0.00亿	0.000%
2026-09-23	30.880	30.920	31.790	30.780	0.050	0.162%	3.77万	0.00亿	0.000%
2026-09-22	31.370	30.870	32.110	30.780	-0.530	-1.688%	4.69万	0.00亿	0.000%
2026-09-21	31.450	31.400	32.410	31.100	-0.010	-0.032%	5.76万	0.00亿	0.000%
2026-09-18	31.570	31.410	33.500	31.130	0.210	0.673%	7.62万	0.00亿	0.000%
2026-09-17	31.300	31.200	31.890	30.540	-0.330	-1.047%	7.21万	0.00亿	0.000%
2026-09-16	31.480	31.530	32.600	31.030	-0.070	-0.222%	11.13万	0.00亿	0.000%
2026-09-15	30.670	31.600	32.810	30.170	0.760	2.464%	11.47万	0.00亿	0.000%
2026-09-14	30.400	30.840	31.000	28.660	0.730	2.424%	12.87万	0.00亿	0.000%
2026-09-11	27.300	30.110	30.800	27.100	2.230	7.999%	13.40万	0.00亿	0.000%
2026-09-10	27.590	27.880	28.640	27.300	-0.630	-2.210%	8.02万	0.00亿	0.000%
2026-09-09	27.100	28.510	31.380	27.060	1.410	5.203%	8.72万	0.00亿	0.000%
2026-09-08	27.650	27.100	27.650	26.910	-0.430	-1.562%	2.01万	0.00亿	0.000%
2026-09-07	27.130	27.530	27.810	26.800	0.400	1.474%	1.82万	0.00亿	0.000%
2026-09-04	27.390	27.130	28.080	26.830	-0.040	-0.147%	2.08万	0.00亿	0.000%
2026-09-03	28.220	27.170	28.220	26.960	-0.550	-1.984%	1.83万	0.00亿	0.000%
2026-09-02	27.600	27.720	27.940	27.310	-0.210	-0.752%	1.27万	0.00亿	0.000%
2026-09-01	28.780	27.930	29.000	27.860	-1.070	-3.690%	2.20万	0.00亿	0.000%
2026-08-31	28.100	29.000	29.050	27.500	0.890	3.166%	2.36万	0.00亿	0.000%
2026-08-28	28.070	28.110	29.200	27.780	0.000	0.000%	2.44万	0.00亿	0.000%
2026-08-27	27.200	28.110	28.260	27.200	0.910	3.346%	2.79万	0.00亿	0.000%
2026-08-26	27.550	27.200	28.450	26.350	-0.540	-1.947%	3.23万	0.00亿	0.000%
2026-08-25	25.570	27.740	27.840	25.370	1.870	7.228%	5.37万	0.00亿	0.000%
2026-08-24	28.300	25.870	28.300	25.080	-2.880	-10.017%	6.75万	0.00亿	0.000%
2026-08-21	29.600	28.750	29.600	28.140	-0.660	-2.244%	4.63万	0.00亿	0.000%
2026-08-20	27.790	29.410	30.100	27.070	2.200	8.085%	4.00万	0.00亿	0.000%
2026-08-19	28.880	27.210	29.350	27.100	-2.080	-7.101%	2.40万	0.00亿	0.000%
2026-08-18	29.600	29.290	29.880	28.640	-0.310	-1.047%	1.89万	0.00亿	0.000%
2026-08-17	29.400	29.600	29.700	28.420	0.610	2.104%	1.92万	0.00亿	0.000%
2026-08-14	28.570	28.990	29.200	28.350	0.480	1.684%	2.02万	0.00亿	0.000%
2026-08-13	29.100	28.510	30.080	28.500	-0.850	-2.895%	2.58万	0.00亿	0.000%
2026-08-12	28.560	29.360	29.500	28.530	0.780	2.729%	2.18万	0.00亿	0.000%
2026-08-11	28.340	28.580	28.850	27.780	0.100	0.351%	1.79万	0.00亿	0.000%
2026-08-10	28.490	28.480	28.870	27.830	0.080	0.282%	2.58万	0.00亿	0.000%
2026-08-07	28.320	28.400	28.870	27.500	0.630	2.269%	3.12万	0.00亿	0.000%
2026-08-06	26.600	27.770	27.990	26.510	0.680	2.510%	3.20万	0.00亿	0.000%
2026-08-05	25.640	27.090	27.530	25.450	1.440	5.614%	4.06万	0.00亿	0.000%
2026-08-04	25.110	25.650	25.960	24.580	1.140	4.651%	3.00万	0.00亿	0.000%
2026-08-03	24.290	24.510	24.720	24.100	0.230	0.947%	2.72万	0.00亿	0.000%
2026-07-31	24.100	24.280	24.990	23.500	1.270	5.519%	3.22万	0.00亿	0.000%
2026-07-30	23.920	23.010	24.480	22.730	-1.280	-5.270%	3.16万	0.00亿	0.000%
2026-07-29	24.580	24.290	24.930	23.600	-0.540	-2.175%	2.76万	0.00亿	0.000%
2026-07-28	25.670	24.830	26.190	24.640	-0.900	-3.498%	2.45万	0.00亿	0.000%
2026-07-27	24.020	25.730	25.830	24.020	1.380	5.667%	3.53万	0.00亿	0.000%
2026-07-24	24.530	24.350	24.990	23.990	-0.510	-2.051%	2.26万	0.00亿	0.000%
2026-07-23	24.210	24.860	25.500	24.120	0.530	2.178%	3.27万	0.00亿	0.000%
2026-07-22	24.040	24.330	25.200	24.000	-0.230	-0.936%	3.60万	0.00亿	0.000%
2026-07-21	23.280	24.560	24.560	21.040	1.060	4.511%	4.55万	0.00亿	0.000%
2026-07-20	25.790	23.500	26.190	22.930	-1.710	-6.783%	4.40万	0.00亿	0.000%
2026-07-17	28.260	25.210	28.280	25.110	-2.500	-9.022%	4.16万	0.00亿	0.000%
2026-07-16	27.450	27.710	29.350	26.920	0.010	0.036%	4.27万	0.00亿	0.000%
2026-07-15	29.130	27.700	29.430	27.450	-1.400	-4.811%	5.01万	0.00亿	0.000%
2026-07-14	28.700	29.100	29.200	27.450	0.380	1.323%	3.47万	0.00亿	0.000%
2026-07-13	31.430	28.720	31.430	28.540	-2.830	-8.970%	4.21万	0.00亿	0.000%
2026-07-10	30.350	31.550	33.190	30.350	0.860	2.802%	4.69万	0.00亿	0.000%
2026-07-09	30.770	30.690	30.820	29.100	0.420	1.388%	3.15万	0.00亿	0.000%
2026-07-08	31.120	30.270	31.960	30.220	-0.850	-2.731%	3.42万	0.00亿	0.000%
2026-07-07	33.340	31.120	33.350	30.940	-2.350	-7.021%	3.98万	0.00亿	0.000%
2026-07-06	34.500	33.470	35.080	32.780	-0.610	-1.790%	4.45万	0.00亿	0.000%
2026-07-03	33.450	34.080	34.510	32.480	1.560	4.797%	4.25万	0.00亿	0.000%
2026-07-02	32.750	32.520	34.200	32.390	-1.030	-3.070%	3.45万	0.00亿	0.000%
2026-07-01	34.980	33.550	35.800	33.250	-1.660	-4.715%	3.49万	0.00亿	0.000%
2026-06-30	33.100	35.210	35.290	32.380	2.360	7.184%	4.26万	0.00亿	0.000%
2026-06-29	33.000	32.850	34.600	32.000	-0.480	-1.440%	3.77万	0.00亿	0.000%
2026-06-26	34.840	33.330	34.840	33.110	-1.770	-5.043%	3.84万	0.00亿	0.000%
2026-06-25	35.600	35.100	37.860	34.790	-0.220	-0.623%	4.68万	0.00亿	0.000%
2026-06-24	36.880	35.320	37.250	34.870	-1.620	-4.385%	3.16万	0.00亿	0.000%
2026-06-23	37.490	36.940	38.560	36.660	-0.810	-2.146%	2.50万	0.00亿	0.000%
2026-06-22	38.380	37.750	39.290	37.100	-0.750	-1.948%	3.04万	0.00亿	0.000%
2026-06-18	40.040	38.500	40.040	38.500	-1.500	-3.750%	2.88万	0.00亿	0.000%
2026-06-17	41.300	40.000	41.640	39.600	-1.690	-4.054%	3.77万	0.00亿	0.000%
2026-06-16	38.500	41.690	42.600	38.210	2.750	7.062%	6.02万	0.00亿	0.000%
2026-06-15	37.930	38.940	39.560	37.400	1.400	3.729%	4.08万	0.00亿	0.000%
2026-06-12	37.510	37.540	38.870	37.280	0.590	1.597%	3.14万	0.00亿	0.000%
2026-06-11	36.230	36.950	37.880	35.320	0.340	0.929%	3.91万	0.00亿	0.000%
2026-06-10	36.210	36.610	37.090	35.180	-0.090	-0.245%	3.65万	0.00亿	0.000%
2026-06-09	36.750	36.700	37.180	35.550	0.620	1.718%	3.57万	0.00亿	0.000%
2026-06-08	38.010	36.080	38.090	35.600	-2.520	-6.528%	3.13万	0.00亿	0.000%
2026-06-05	40.300	38.600	40.300	38.400	-1.400	-3.500%	3.08万	0.00亿	0.000%
2026-06-04	38.550	40.000	40.710	38.150	1.230	3.173%	4.11万	0.00亿	0.000%
2026-06-03	38.700	38.770	39.890	37.980	0.490	1.280%	3.70万	0.00亿	0.000%
2026-06-02	38.510	38.280	38.980	37.080	-0.370	-0.957%	3.31万	0.00亿	0.000%
2026-06-01	40.200	38.650	41.110	38.380	-0.750	-1.904%	4.00万	0.00亿	0.000%
2026-05-29	42.080	39.400	42.860	38.970	-2.700	-6.413%	4.61万	0.00亿	0.000%
2026-05-28	42.660	42.100	43.000	40.950	-0.690	-1.613%	3.60万	0.00亿	0.000%
2026-05-27	41.460	42.790	43.390	39.700	1.220	2.935%	7.12万	0.00亿	0.000%
2026-05-26	42.770	41.570	42.980	40.780	-1.390	-3.236%	3.26万	0.00亿	0.000%
2026-05-25	43.210	42.960	43.740	42.220	0.000	0.000%	3.50万	0.00亿	0.000%
2026-05-22	43.500	42.960	43.860	42.700	0.140	0.327%	3.47万	0.00亿	0.000%
2026-05-21	46.660	42.820	47.010	42.500	-3.840	-8.230%	4.78万	0.00亿	0.000%
2026-05-20	46.000	46.660	46.800	44.500	0.560	1.215%	4.18万	0.00亿	0.000%
2026-05-19	45.300	46.100	46.710	44.890	0.430	0.942%	2.78万	0.00亿	0.000%
2026-05-18	43.990	45.670	47.400	43.530	1.250	2.814%	5.26万	0.00亿	0.000%
2026-05-15	45.050	44.420	45.220	43.330	-0.530	-1.179%	3.48万	0.00亿	0.000%
2026-05-14	46.750	44.950	47.390	44.500	-0.870	-1.899%	6.07万	0.00亿	0.000%
2026-05-13	46.150	45.820	46.380	45.020	-0.590	-1.271%	4.92万	0.00亿	0.000%
2026-05-12	47.450	46.410	47.920	46.100	-0.920	-1.944%	3.61万	0.00亿	0.000%
2026-05-11	49.330	47.330	49.800	47.280	-1.870	-3.801%	4.92万	0.00亿	0.000%
2026-05-08	49.180	49.200	50.000	48.540	-0.280	-0.566%	3.57万	0.00亿	0.000%
2026-05-07	50.540	49.480	51.700	49.150	-0.620	-1.238%	3.26万	0.00亿	0.000%
2026-05-06	51.000	50.100	51.170	49.810	-0.580	-1.144%	3.77万	0.00亿	0.000%
2026-04-30	49.160	50.680	50.980	48.590	1.860	3.810%	3.38万	0.00亿	0.000%
2026-04-29	48.400	48.820	49.850	48.040	0.020	0.041%	2.61万	0.00亿	0.000%
2026-04-28	48.700	48.800	49.480	47.950	-0.250	-0.510%	2.64万	0.00亿	0.000%
2026-04-27	47.710	49.050	50.660	47.700	1.340	2.809%	4.33万	0.00亿	0.000%
2026-04-24	49.000	47.710	49.000	47.290	-1.280	-2.613%	3.80万	0.00亿	0.000%
2026-04-23	50.000	48.990	51.000	48.400	-1.450	-2.875%	3.87万	0.00亿	0.000%
2026-04-22	50.850	50.440	51.880	48.600	-0.820	-1.600%	5.14万	0.00亿	0.000%
2026-04-21	52.510	51.260	52.560	50.530	-1.690	-3.192%	4.62万	0.00亿	0.000%
2026-04-20	53.600	52.950	55.350	52.500	-2.660	-4.783%	7.84万	0.00亿	0.000%
2026-04-17	53.610	55.610	58.200	52.990	1.530	2.829%	7.44万	0.00亿	0.000%
2026-04-16	52.380	54.080	56.550	51.450	2.130	4.100%	5.29万	0.00亿	0.000%
2026-04-15	53.160	51.950	54.290	51.580	-1.740	-3.241%	3.35万	0.00亿	0.000%
2026-04-14	51.870	53.690	53.790	50.110	2.310	4.496%	5.17万	0.00亿	0.000%
2026-04-13	52.990	51.380	55.010	50.890	-2.620	-4.852%	5.67万	0.00亿	0.000%
2026-04-10	55.440	54.000	56.000	52.330	1.050	1.983%	5.45万	0.00亿	0.000%
2026-04-09	51.000	52.950	53.300	50.450	0.000	0.000%	5.19万	0.00亿	0.000%
2026-04-08	51.500	51.200	51.500	50.120	0.000	0.000%	4.20万	0.00亿	0.000%
2026-04-07	47.000	50.000	52.630	46.690	0.000	0.000%	4.12万	0.00亿	0.000%
2026-04-03	48.330	47.050	50.000	47.010	0.000	0.000%	2.66万	0.00亿	0.000%
2026-04-02	50.590	47.730	50.590	47.220	0.000	0.000%	2.79万	0.00亿	0.000%
2026-04-01	47.870	49.600	51.520	46.980	0.000	0.000%	5.38万	0.00亿	0.000%