首创证券（601136）历史行情

以下为首创证券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
2026-10-16	14.300	14.200	14.620	14.040	-0.250	-1.730%	23.40万	0.00亿	0.000%
2026-10-15	13.790	14.450	14.680	13.750	0.520	3.733%	33.17万	0.00亿	0.000%
2026-10-14	13.970	13.930	14.030	13.880	-0.120	-0.854%	7.81万	0.00亿	0.000%
2026-10-13	13.930	14.050	14.150	13.790	0.100	0.717%	13.78万	0.00亿	0.000%
2026-10-12	13.930	13.950	14.030	13.880	0.000	0.000%	7.64万	0.00亿	0.000%
2026-10-09	13.650	13.950	13.990	13.600	0.300	2.198%	11.34万	0.00亿	0.000%
2026-10-08	13.850	13.650	13.960	13.610	-0.240	-1.728%	9.35万	0.00亿	0.000%
2026-10-07	13.980	13.890	14.050	13.850	-0.060	-0.430%	653.35万	0.91亿	0.239%
2026-10-06	13.980	13.890	14.050	13.850	-0.060	-0.430%	653.35万	0.91亿	0.239%
2026-10-05	13.980	13.890	14.050	13.850	-0.060	-0.430%	653.35万	0.91亿	0.239%
2026-10-02	13.980	13.890	14.050	13.850	-0.060	-0.430%	653.35万	0.91亿	0.239%
2026-10-01	13.980	13.890	14.050	13.850	-0.060	-0.430%	653.35万	0.91亿	0.239%
2026-09-30	13.980	13.890	14.050	13.850	-0.060	-0.430%	6.53万	0.00亿	0.000%
2026-09-29	13.880	13.950	14.060	13.840	0.100	0.722%	6.43万	0.00亿	0.000%
2026-09-28	14.150	13.850	14.260	13.810	-0.340	-2.396%	10.42万	0.00亿	0.000%
2026-09-27	14.410	14.190	14.520	14.160	-0.330	-2.273%	1,038.62万	1.48亿	0.380%
2026-09-24	14.410	14.190	14.520	14.160	-0.330	-2.273%	10.39万	0.00亿	0.000%
2026-09-23	14.620	14.520	14.780	14.450	-0.010	-0.069%	10.63万	0.00亿	0.000%
2026-09-22	14.590	14.530	14.640	14.430	0.020	0.138%	14.35万	0.00亿	0.000%
2026-09-21	14.260	14.510	14.560	14.160	0.300	2.111%	15.56万	0.00亿	0.000%
2026-09-18	14.060	14.210	14.250	14.040	0.210	1.500%	12.27万	0.00亿	0.000%
2026-09-17	14.010	14.000	14.120	13.960	-0.120	-0.850%	9.23万	0.00亿	0.000%
2026-09-16	14.140	14.120	14.220	13.980	0.000	0.000%	12.49万	0.00亿	0.000%
2026-09-15	14.240	14.120	14.370	14.080	-0.170	-1.190%	10.28万	0.00亿	0.000%
2026-09-14	14.360	14.290	14.460	14.240	-0.210	-1.448%	13.67万	0.00亿	0.000%
2026-09-11	15.100	14.500	15.100	14.370	-0.750	-4.918%	25.18万	0.00亿	0.000%
2026-09-10	15.120	15.250	15.440	15.120	-0.020	-0.131%	20.62万	0.00亿	0.000%
2026-09-09	15.460	15.270	15.460	15.180	-0.220	-1.420%	17.91万	0.00亿	0.000%
2026-09-08	15.660	15.490	15.780	15.350	-0.150	-0.959%	29.09万	0.00亿	0.000%
2026-09-07	15.450	15.640	16.500	15.410	0.100	0.644%	45.76万	0.00亿	0.000%
2026-09-04	15.300	15.540	15.860	14.990	0.400	2.642%	48.73万	0.00亿	0.000%
2026-09-03	15.130	15.140	15.830	15.080	0.010	0.066%	40.85万	0.00亿	0.000%
2026-09-02	15.350	15.130	15.590	14.990	-0.450	-2.888%	35.96万	0.00亿	0.000%
2026-09-01	15.860	15.580	15.970	15.350	-0.280	-1.765%	60.22万	0.00亿	0.000%
2026-08-31	14.420	15.860	15.860	14.160	1.440	9.986%	42.11万	0.00亿	0.000%
2026-08-28	14.260	14.420	14.460	14.150	0.110	0.769%	14.06万	0.00亿	0.000%
2026-08-27	14.100	14.310	14.390	14.040	0.220	1.561%	18.01万	0.00亿	0.000%
2026-08-26	13.880	14.090	14.180	13.820	0.270	1.954%	13.41万	0.00亿	0.000%
2026-08-25	13.720	13.820	13.860	13.660	0.120	0.876%	5.68万	0.00亿	0.000%
2026-08-24	13.760	13.700	13.830	13.690	-0.030	-0.218%	6.12万	0.00亿	0.000%
2026-08-21	13.810	13.730	13.810	13.630	-0.080	-0.579%	5.00万	0.00亿	0.000%
2026-08-20	13.800	13.810	13.850	13.700	0.060	0.436%	6.18万	0.00亿	0.000%
2026-08-19	13.970	13.750	14.030	13.730	-0.230	-1.645%	9.52万	0.00亿	0.000%
2026-08-18	14.280	13.980	14.280	13.930	-0.270	-1.895%	8.52万	0.00亿	0.000%
2026-08-17	14.170	14.250	14.310	14.100	0.040	0.281%	6.91万	0.00亿	0.000%
2026-08-14	14.450	14.210	14.470	14.210	-0.180	-1.251%	8.44万	0.00亿	0.000%
2026-08-13	14.580	14.390	14.700	14.370	-0.160	-1.100%	13.73万	0.00亿	0.000%
2026-08-12	14.510	14.550	14.590	14.450	0.060	0.414%	6.47万	0.00亿	0.000%
2026-08-11	14.550	14.490	14.670	14.480	-0.130	-0.889%	5.99万	0.00亿	0.000%
2026-08-10	14.610	14.620	14.820	14.610	0.010	0.068%	8.41万	0.00亿	0.000%
2026-08-07	14.650	14.610	14.680	14.500	-0.080	-0.545%	9.62万	0.00亿	0.000%
2026-08-06	14.850	14.690	14.880	14.590	-0.140	-0.944%	8.72万	0.00亿	0.000%
2026-08-05	14.910	14.830	14.990	14.780	-0.100	-0.670%	13.22万	0.00亿	0.000%
2026-08-04	15.050	14.930	15.100	14.900	-0.120	-0.797%	14.29万	0.00亿	0.000%
2026-08-03	14.500	15.050	15.110	14.480	0.420	2.871%	19.07万	0.00亿	0.000%
2026-07-31	14.490	14.630	14.680	14.470	0.010	0.068%	11.25万	0.00亿	0.000%
2026-07-30	14.300	14.620	14.670	14.270	0.240	1.669%	15.76万	0.00亿	0.000%
2026-07-29	13.870	14.380	14.450	13.870	0.480	3.453%	15.33万	0.00亿	0.000%
2026-07-28	13.860	13.900	14.020	13.800	-0.060	-0.430%	6.53万	0.00亿	0.000%
2026-07-27	13.900	13.960	14.020	13.680	0.090	0.649%	8.55万	0.00亿	0.000%
2026-07-24	14.230	13.870	14.340	13.860	-0.452	-3.156%	7.65万	0.00亿	0.000%
2026-07-23	14.102	14.322	14.352	14.072	0.210	1.488%	8.40万	0.00亿	0.000%
2026-07-22	14.332	14.112	14.342	13.982	-0.240	-1.672%	10.28万	0.00亿	0.000%
2026-07-21	14.272	14.352	14.592	14.172	0.090	0.631%	17.01万	0.00亿	0.000%
2026-07-20	13.892	14.262	14.282	13.872	0.390	2.811%	16.91万	0.00亿	0.000%
2026-07-17	13.892	13.872	14.132	13.782	-0.130	-0.928%	14.53万	0.00亿	0.000%
2026-07-16	13.932	14.002	14.052	13.762	-0.060	-0.427%	10.54万	0.00亿	0.000%
2026-07-15	13.762	14.062	14.112	13.422	0.100	0.716%	16.12万	0.00亿	0.000%
2026-07-14	13.812	13.962	13.982	13.682	0.050	0.359%	8.77万	0.00亿	0.000%
2026-07-13	14.072	13.912	14.152	13.862	-0.170	-1.207%	10.43万	0.00亿	0.000%
2026-07-10	14.132	14.082	14.282	13.972	-0.150	-1.054%	9.91万	0.00亿	0.000%
2026-07-09	14.012	14.232	14.262	13.962	0.190	1.353%	9.33万	0.00亿	0.000%
2026-07-08	14.172	14.042	14.302	14.032	-0.140	-0.987%	7.40万	0.00亿	0.000%
2026-07-07	14.582	14.182	14.622	14.152	-0.390	-2.676%	10.96万	0.00亿	0.000%
2026-07-06	14.752	14.572	14.822	14.482	-0.040	-0.274%	12.72万	0.00亿	0.000%
2026-07-03	14.602	14.612	14.732	14.442	0.130	0.898%	12.59万	0.00亿	0.000%
2026-07-02	14.772	14.482	14.882	14.452	-0.250	-1.697%	16.42万	0.00亿	0.000%
2026-07-01	13.782	14.732	14.782	13.782	0.850	6.123%	28.26万	0.00亿	0.000%
2026-06-30	13.932	13.882	14.152	13.792	-0.060	-0.430%	11.14万	0.00亿	0.000%
2026-06-29	13.782	13.942	14.092	13.682	0.060	0.432%	12.33万	0.00亿	0.000%
2026-06-26	14.402	13.882	14.512	13.862	-0.590	-4.077%	14.82万	0.00亿	0.000%
2026-06-25	14.092	14.472	14.652	14.022	0.270	1.901%	20.16万	0.00亿	0.000%
2026-06-24	14.682	14.202	14.882	14.192	-0.550	-3.728%	16.66万	0.00亿	0.000%
2026-06-23	14.652	14.752	15.072	14.592	0.090	0.614%	21.56万	0.00亿	0.000%
2026-06-22	13.872	14.662	14.722	13.852	0.750	5.391%	24.04万	0.00亿	0.000%
2026-06-18	14.222	13.912	14.332	13.912	-0.430	-2.998%	11.18万	0.00亿	0.000%
2026-06-17	14.382	14.342	14.742	14.282	-0.110	-0.761%	10.96万	0.00亿	0.000%
2026-06-16	14.292	14.452	14.502	14.132	0.120	0.837%	12.74万	0.00亿	0.000%
2026-06-15	13.982	14.332	14.672	13.942	0.320	2.284%	21.62万	0.00亿	0.000%
2026-06-12	13.342	14.012	14.082	13.172	0.510	3.777%	22.38万	0.00亿	0.000%
2026-06-11	13.722	13.502	14.182	13.412	-0.200	-1.460%	15.54万	0.00亿	0.000%
2026-06-10	13.552	13.702	13.792	13.532	0.070	0.513%	8.58万	0.00亿	0.000%
2026-06-09	13.572	13.632	13.732	13.442	0.080	0.590%	8.37万	0.00亿	0.000%
2026-06-08	13.692	13.552	13.832	13.412	-0.320	-2.307%	10.63万	0.00亿	0.000%
2026-06-05	13.922	13.872	14.032	13.832	-0.040	-0.288%	7.70万	0.00亿	0.000%
2026-06-04	14.142	13.912	14.252	13.782	-0.330	-2.317%	10.17万	0.00亿	0.000%
2026-06-03	14.412	14.242	14.422	14.172	-0.160	-1.111%	9.74万	0.00亿	0.000%
2026-06-02	14.582	14.402	14.612	14.262	-0.180	-1.234%	9.54万	0.00亿	0.000%
2026-06-01	14.532	14.582	14.622	14.282	0.090	0.621%	7.98万	0.00亿	0.000%
2026-05-29	14.622	14.492	14.812	14.492	-0.080	-0.549%	17.35万	0.00亿	0.000%
2026-05-28	14.902	14.572	14.912	14.492	-0.340	-2.280%	10.56万	0.00亿	0.000%
2026-05-27	15.122	14.912	15.282	14.892	-0.250	-1.649%	8.97万	0.00亿	0.000%
2026-05-26	15.082	15.162	15.282	14.942	0.050	0.331%	8.71万	0.00亿	0.000%
2026-05-25	15.152	15.112	15.302	14.902	0.010	0.066%	10.07万	0.00亿	0.000%
2026-05-22	15.492	15.102	15.562	15.052	-0.350	-2.265%	12.32万	0.00亿	0.000%
2026-05-21	15.542	15.452	16.002	15.432	-0.100	-0.643%	15.76万	0.00亿	0.000%
2026-05-20	15.762	15.552	15.812	15.472	-0.290	-1.831%	9.10万	0.00亿	0.000%
2026-05-19	15.802	15.842	15.892	15.592	0.070	0.444%	8.61万	0.00亿	0.000%
2026-05-18	15.932	15.772	16.102	15.632	-0.250	-1.560%	12.44万	0.00亿	0.000%
2026-05-15	16.332	16.022	16.412	15.992	-0.310	-1.898%	11.90万	0.00亿	0.000%
2026-05-14	16.862	16.332	16.862	16.332	-0.400	-2.391%	10.90万	0.00亿	0.000%
2026-05-13	16.732	16.732	16.762	16.542	-0.020	-0.119%	10.77万	0.00亿	0.000%
2026-05-12	16.742	16.752	16.912	16.662	-0.010	-0.060%	14.02万	0.00亿	0.000%
2026-05-11	16.572	16.762	16.822	16.532	0.190	1.147%	15.57万	0.00亿	0.000%
2026-05-08	16.632	16.572	16.722	16.512	-0.110	-0.659%	8.95万	0.00亿	0.000%
2026-05-07	16.852	16.682	16.852	16.582	-0.080	-0.477%	11.35万	0.00亿	0.000%
2026-05-06	16.602	16.762	16.852	16.532	0.210	1.269%	15.44万	0.00亿	0.000%
2026-04-30	16.532	16.552	16.792	16.442	-0.150	-0.898%	20.11万	0.00亿	0.000%
2026-04-29	16.042	16.702	16.992	16.022	0.740	4.636%	29.32万	0.00亿	0.000%
2026-04-28	15.962	15.962	16.152	15.922	0.000	0.000%	8.00万	0.00亿	0.000%
2026-04-27	16.092	15.962	16.102	15.882	0.010	0.063%	6.15万	0.00亿	0.000%
2026-04-24	16.162	15.952	16.202	15.942	-0.210	-1.299%	7.02万	0.00亿	0.000%
2026-04-23	16.332	16.162	16.332	16.142	-0.150	-0.920%	5.98万	0.00亿	0.000%
2026-04-22	16.202	16.312	16.382	16.152	0.090	0.555%	7.29万	0.00亿	0.000%
2026-04-21	16.462	16.222	16.462	16.202	-0.250	-1.518%	7.74万	0.00亿	0.000%
2026-04-20	16.462	16.472	16.632	16.332	0.000	0.000%	11.81万	0.00亿	0.000%
2026-04-17	16.332	16.252	16.372	16.152	0.000	0.000%	6.60万	0.00亿	0.000%
2026-04-16	16.380	16.330	16.460	16.310	0.000	0.000%	6.73万	1.11亿	0.250%
2026-04-15	16.512	16.332	16.562	16.302	0.000	0.000%	5.25万	0.00亿	0.000%
2026-04-14	16.492	16.482	16.582	16.322	0.040	0.243%	6.52万	0.00亿	0.000%
2026-04-13	16.232	16.442	16.562	16.232	0.000	0.000%	8.22万	0.00亿	0.000%
2026-04-10	16.052	16.362	16.592	16.052	0.000	0.000%	14.58万	0.00亿	0.000%
2026-04-09	16.252	16.002	16.282	15.992	0.000	0.000%	8.48万	0.00亿	0.000%
2026-04-08	16.102	16.372	16.412	16.022	0.000	0.000%	13.72万	0.00亿	0.000%
2026-04-07	15.942	15.902	16.022	15.882	0.000	0.000%	3.90万	0.00亿	0.000%
2026-04-03	16.132	15.942	16.212	15.932	0.000	0.000%	5.55万	0.00亿	0.000%
2026-04-02	16.272	16.192	16.532	16.142	0.000	0.000%	8.15万	0.00亿	0.000%
2026-04-01	16.312	16.242	16.342	16.192	0.000	0.000%	5.57万	0.00亿	0.000%