中创智领（601717）历史行情

以下为中创智领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
2026-10-21	13.780	13.540	13.830	13.530	-0.240	-1.742%	1,067.58万	1.45亿	0.692%
2026-10-20	13.800	13.780	13.870	13.610	-0.020	-0.145%	1,042.04万	1.43亿	0.676%
2026-10-19	13.540	13.800	13.850	13.530	0.190	1.396%	12.21万	0.00亿	0.000%
2026-10-16	13.610	13.610	13.750	13.510	0.100	0.740%	10.90万	0.00亿	0.000%
2026-10-15	13.670	13.510	13.730	13.420	-0.240	-1.745%	14.57万	0.00亿	0.000%
2026-10-14	13.650	13.750	13.870	13.560	0.100	0.733%	13.55万	0.00亿	0.000%
2026-10-13	13.900	13.650	13.900	13.590	-0.270	-1.940%	13.96万	0.00亿	0.000%
2026-10-12	13.750	13.920	13.960	13.610	0.130	0.943%	20.89万	0.00亿	0.000%
2026-10-09	13.390	13.790	13.790	13.310	0.440	3.296%	26.37万	0.00亿	0.000%
2026-10-08	13.260	13.350	13.490	13.170	0.000	0.000%	14.42万	0.00亿	0.000%
2026-10-07	13.050	13.350	13.410	13.010	0.360	2.771%	1,670.85万	2.21亿	1.083%
2026-10-06	13.050	13.350	13.410	13.010	0.360	2.771%	1,670.85万	2.21亿	1.083%
2026-10-05	13.050	13.350	13.410	13.010	0.360	2.771%	1,670.85万	2.21亿	1.083%
2026-10-02	13.050	13.350	13.410	13.010	0.360	2.771%	1,670.85万	2.21亿	1.083%
2026-10-01	13.050	13.350	13.410	13.010	0.360	2.771%	1,670.85万	2.21亿	1.083%
2026-09-30	13.050	13.350	13.410	13.010	0.360	2.771%	16.71万	0.00亿	0.000%
2026-09-29	13.080	12.990	13.120	12.960	-0.100	-0.764%	14.45万	0.00亿	0.000%
2026-09-28	13.330	13.090	13.500	13.050	-0.310	-2.313%	20.63万	0.00亿	0.000%
2026-09-27	13.540	13.400	13.570	13.360	-0.170	-1.253%	1,240.40万	1.67亿	0.804%
2026-09-24	13.540	13.400	13.570	13.360	-0.170	-1.253%	12.40万	0.00亿	0.000%
2026-09-23	13.660	13.570	13.680	13.550	-0.080	-0.586%	9.28万	0.00亿	0.000%
2026-09-22	13.790	13.650	13.850	13.640	-0.150	-1.087%	14.08万	0.00亿	0.000%
2026-09-21	13.870	13.800	13.930	13.750	-0.100	-0.719%	11.22万	0.00亿	0.000%
2026-09-18	14.070	13.900	14.090	13.870	-0.080	-0.572%	12.41万	0.00亿	0.000%
2026-09-17	13.810	13.980	14.030	13.730	0.090	0.648%	13.95万	0.00亿	0.000%
2026-09-16	13.780	13.890	13.910	13.360	0.100	0.725%	28.03万	0.00亿	0.000%
2026-09-15	13.950	13.790	13.980	13.750	-0.190	-1.359%	14.60万	0.00亿	0.000%
2026-09-14	14.010	13.980	14.080	13.920	-0.090	-0.640%	14.93万	0.00亿	0.000%
2026-09-11	14.370	14.070	14.400	13.880	-0.380	-2.630%	23.22万	0.00亿	0.000%
2026-09-10	14.600	14.450	14.630	14.420	-0.180	-1.230%	9.76万	0.00亿	0.000%
2026-09-09	14.800	14.630	14.800	14.550	-0.240	-1.614%	12.22万	0.00亿	0.000%
2026-09-08	14.360	14.870	14.940	14.350	0.540	3.768%	20.59万	0.00亿	0.000%
2026-09-07	14.470	14.330	14.600	14.320	-0.140	-0.968%	12.81万	0.00亿	0.000%
2026-09-04	14.410	14.470	14.610	14.410	0.080	0.556%	14.98万	0.00亿	0.000%
2026-09-03	14.290	14.390	14.500	14.260	0.140	0.982%	16.72万	0.00亿	0.000%
2026-09-02	14.660	14.250	14.700	14.240	-0.420	-2.863%	19.24万	0.00亿	0.000%
2026-09-01	14.110	14.670	14.780	14.110	0.440	3.092%	32.90万	0.00亿	0.000%
2026-08-31	14.320	14.230	14.630	14.070	-0.820	-5.449%	41.79万	0.00亿	0.000%
2026-08-28	15.020	15.050	15.130	14.840	-0.030	-0.199%	14.94万	0.00亿	0.000%
2026-08-27	15.200	15.080	15.210	14.850	-0.150	-0.985%	18.55万	0.00亿	0.000%
2026-08-26	15.170	15.230	15.400	15.090	0.140	0.928%	13.02万	0.00亿	0.000%
2026-08-25	15.120	15.090	15.210	14.990	-0.030	-0.198%	10.67万	0.00亿	0.000%
2026-08-24	14.900	15.120	15.300	14.880	0.250	1.681%	20.88万	0.00亿	0.000%
2026-08-21	15.000	14.870	15.010	14.720	-0.120	-0.801%	27.57万	0.00亿	0.000%
2026-08-20	15.190	14.990	15.470	14.950	-0.150	-0.991%	19.27万	0.00亿	0.000%
2026-08-19	15.190	15.140	15.370	15.100	-0.030	-0.198%	15.08万	0.00亿	0.000%
2026-08-18	15.390	15.170	15.430	15.150	-0.160	-1.044%	13.80万	0.00亿	0.000%
2026-08-17	15.320	15.330	15.340	15.130	-0.060	-0.390%	12.38万	0.00亿	0.000%
2026-08-14	15.360	15.390	15.450	15.220	0.030	0.195%	9.99万	0.00亿	0.000%
2026-08-13	15.670	15.360	15.690	15.330	-0.350	-2.228%	18.72万	0.00亿	0.000%
2026-08-12	15.820	15.710	15.860	15.510	-0.150	-0.946%	17.85万	0.00亿	0.000%
2026-08-11	16.300	15.860	16.470	15.800	-0.170	-1.061%	21.41万	0.00亿	0.000%
2026-08-10	15.880	16.030	16.100	15.730	0.210	1.327%	19.24万	0.00亿	0.000%
2026-08-07	16.020	15.820	16.090	15.780	-0.230	-1.433%	13.64万	0.00亿	0.000%
2026-08-06	16.050	16.050	16.220	15.800	0.010	0.062%	21.35万	0.00亿	0.000%
2026-08-05	15.930	16.040	16.100	15.890	0.050	0.313%	15.73万	0.00亿	0.000%
2026-08-04	16.380	15.990	16.420	15.950	-0.370	-2.262%	21.27万	0.00亿	0.000%
2026-08-03	16.310	16.360	16.540	16.290	0.210	1.300%	19.07万	0.00亿	0.000%
2026-07-31	16.180	16.150	16.360	16.060	-0.170	-1.042%	23.74万	0.00亿	0.000%
2026-07-30	15.880	16.320	16.380	15.840	0.410	2.577%	25.53万	0.00亿	0.000%
2026-07-29	15.430	15.910	15.970	15.430	0.480	3.111%	23.23万	0.00亿	0.000%
2026-07-28	15.270	15.430	15.550	15.090	0.100	0.652%	19.56万	0.00亿	0.000%
2026-07-27	15.280	15.330	15.460	15.230	-0.010	-0.065%	13.99万	0.00亿	0.000%
2026-07-24	15.600	15.340	15.810	15.320	-0.370	-2.355%	16.81万	0.00亿	0.000%
2026-07-23	15.250	15.710	15.750	15.140	0.470	3.084%	26.22万	0.00亿	0.000%
2026-07-22	15.220	15.240	15.330	14.990	-0.070	-0.457%	24.69万	0.00亿	0.000%
2026-07-21	15.120	15.310	15.810	15.020	0.240	1.593%	31.85万	0.00亿	0.000%
2026-07-20	14.860	15.070	15.260	14.830	0.340	2.308%	24.19万	0.00亿	0.000%
2026-07-17	15.190	14.730	15.400	14.630	-0.450	-2.964%	22.38万	0.00亿	0.000%
2026-07-16	15.430	15.180	15.450	15.110	0.170	1.133%	21.52万	0.00亿	0.000%
2026-07-15	14.650	15.010	15.040	14.600	0.240	1.625%	16.70万	0.00亿	0.000%
2026-07-14	14.150	14.770	14.800	14.080	0.550	3.868%	17.12万	0.00亿	0.000%
2026-07-13	14.350	14.220	14.460	14.150	-0.080	-0.559%	13.54万	0.00亿	0.000%
2026-07-10	14.250	14.300	14.520	14.050	0.060	0.421%	10.77万	0.00亿	0.000%
2026-07-09	14.550	14.240	14.580	14.040	-0.310	-2.131%	14.84万	0.00亿	0.000%
2026-07-08	14.730	14.550	14.810	14.460	-0.130	-0.886%	12.58万	0.00亿	0.000%
2026-07-07	15.150	14.680	15.250	14.600	-0.370	-2.458%	18.37万	0.00亿	0.000%
2026-07-06	15.150	15.050	15.440	15.000	-0.220	-1.441%	18.47万	0.00亿	0.000%
2026-07-03	14.720	15.270	15.390	14.680	0.510	3.455%	21.34万	0.00亿	0.000%
2026-07-02	14.060	14.760	14.870	13.980	0.680	4.830%	28.43万	0.00亿	0.000%
2026-07-01	13.920	14.080	14.320	13.710	0.170	1.222%	18.03万	0.00亿	0.000%
2026-06-30	14.080	13.910	14.110	13.690	-0.090	-0.643%	15.32万	0.00亿	0.000%
2026-06-29	14.260	14.000	14.260	13.660	-0.190	-1.339%	25.57万	0.00亿	0.000%
2026-06-26	14.720	14.190	14.760	14.190	-0.510	-3.469%	19.63万	0.00亿	0.000%
2026-06-25	14.920	14.700	15.060	14.680	-0.330	-2.196%	20.18万	0.00亿	0.000%
2026-06-24	15.350	15.030	15.370	14.980	-0.320	-2.085%	19.80万	0.00亿	0.000%
2026-06-23	16.030	15.350	16.050	15.350	-0.680	-4.242%	21.64万	0.00亿	0.000%
2026-06-22	16.000	16.030	16.090	15.640	-0.100	-0.620%	20.77万	0.00亿	0.000%
2026-06-18	16.600	16.130	16.640	16.100	-0.470	-2.831%	22.78万	0.00亿	0.000%
2026-06-17	16.690	16.600	16.770	16.470	-0.100	-0.599%	19.82万	0.00亿	0.000%
2026-06-16	16.550	16.700	16.880	16.470	0.100	0.602%	19.80万	0.00亿	0.000%
2026-06-15	16.570	16.600	16.800	16.310	0.070	0.423%	22.23万	0.00亿	0.000%
2026-06-12	16.430	16.530	16.830	16.210	0.280	1.723%	21.73万	0.00亿	0.000%
2026-06-11	16.120	16.250	16.560	16.070	0.180	1.120%	18.61万	0.00亿	0.000%
2026-06-10	16.330	16.070	16.430	15.960	-0.390	-2.369%	14.04万	0.00亿	0.000%
2026-06-09	16.290	16.460	16.480	16.100	0.240	1.480%	12.89万	0.00亿	0.000%
2026-06-08	16.550	16.220	16.670	16.030	-0.610	-3.624%	19.18万	0.00亿	0.000%
2026-06-05	17.150	16.830	17.150	16.760	-0.350	-2.037%	15.52万	0.00亿	0.000%
2026-06-04	16.850	17.180	17.390	16.750	0.370	2.201%	21.79万	0.00亿	0.000%
2026-06-03	16.910	16.810	17.050	16.770	-0.200	-1.176%	14.82万	0.00亿	0.000%
2026-06-02	17.110	17.010	17.310	16.940	-0.090	-0.526%	11.66万	0.00亿	0.000%
2026-06-01	16.910	17.100	17.390	16.810	0.190	1.124%	15.60万	0.00亿	0.000%
2026-05-29	16.980	16.910	17.090	16.850	-0.070	-0.412%	17.14万	0.00亿	0.000%
2026-05-28	17.440	16.980	17.550	16.800	-0.540	-3.082%	22.89万	0.00亿	0.000%
2026-05-27	18.250	17.520	18.260	17.140	-0.810	-4.419%	31.15万	0.00亿	0.000%
2026-05-26	18.370	18.330	18.740	18.200	-0.340	-1.821%	29.23万	0.00亿	0.000%
2026-05-25	18.750	18.670	18.860	18.080	0.950	5.361%	49.29万	0.00亿	0.000%
2026-05-22	17.070	17.720	18.000	16.920	0.770	4.543%	32.53万	0.00亿	0.000%
2026-05-21	17.100	16.950	17.390	16.950	-0.130	-0.761%	20.20万	0.00亿	0.000%
2026-05-20	17.500	17.080	17.540	16.910	-0.310	-1.783%	21.75万	0.00亿	0.000%
2026-05-19	16.880	17.390	17.440	16.770	0.540	3.205%	23.09万	0.00亿	0.000%
2026-05-18	17.200	16.850	17.390	16.730	-0.240	-1.404%	18.36万	0.00亿	0.000%
2026-05-15	17.540	17.090	17.680	16.990	-0.450	-2.566%	21.26万	0.00亿	0.000%
2026-05-14	17.790	17.540	17.880	17.470	-0.140	-0.792%	19.67万	0.00亿	0.000%
2026-05-13	17.160	17.680	17.800	17.160	0.520	3.030%	28.79万	0.00亿	0.000%
2026-05-12	17.110	17.160	17.420	16.970	0.090	0.527%	19.70万	0.00亿	0.000%
2026-05-11	17.000	17.070	17.210	16.870	0.090	0.530%	24.41万	0.00亿	0.000%
2026-05-08	16.950	16.980	17.040	16.780	-0.020	-0.118%	16.83万	0.00亿	0.000%
2026-05-07	17.010	17.000	17.130	16.910	-0.010	-0.059%	24.29万	0.00亿	0.000%
2026-05-06	17.200	17.010	17.200	16.730	-0.410	-2.354%	43.57万	0.00亿	0.000%
2026-04-30	18.200	17.420	18.200	17.420	-2.070	-10.621%	64.24万	0.00亿	0.000%
2026-04-29	18.960	19.490	19.510	18.870	0.470	2.471%	22.44万	0.00亿	0.000%
2026-04-28	18.350	19.020	19.040	18.290	0.630	3.426%	23.54万	0.00亿	0.000%
2026-04-27	18.590	18.390	18.740	18.310	-0.190	-1.023%	15.56万	0.00亿	0.000%
2026-04-24	18.670	18.580	18.870	18.450	-0.130	-0.695%	10.64万	0.00亿	0.000%
2026-04-23	18.810	18.710	18.880	18.520	0.000	0.000%	13.98万	0.00亿	0.000%
2026-04-22	18.740	18.870	18.870	18.550	0.000	0.000%	12.82万	0.00亿	0.000%
2026-04-21	18.760	18.790	19.040	18.690	0.050	0.267%	13.30万	0.00亿	0.000%
2026-04-20	18.750	18.740	18.890	18.650	0.000	0.000%	11.02万	0.00亿	0.000%
2026-04-17	18.870	18.690	18.870	18.670	0.000	0.000%	13.74万	0.00亿	0.000%
2026-04-16	19.060	18.950	19.110	18.740	-0.100	-0.520%	13.35万	2.69亿	0.870%
2026-04-15	18.940	19.050	19.180	18.860	0.000	0.000%	14.42万	0.00亿	0.000%
2026-04-14	18.550	18.850	18.870	18.550	0.410	2.223%	14.98万	0.00亿	0.000%
2026-04-13	18.800	18.440	18.900	18.360	0.000	0.000%	21.66万	0.00亿	0.000%
2026-04-10	19.050	18.970	19.310	18.950	0.000	0.000%	15.03万	0.00亿	0.000%
2026-04-09	19.200	18.890	19.210	18.800	0.000	0.000%	16.88万	0.00亿	0.000%
2026-04-08	18.660	19.400	19.400	18.660	0.000	0.000%	25.16万	0.00亿	0.000%
2026-04-07	18.700	18.330	18.800	18.240	0.000	0.000%	18.59万	0.00亿	0.000%
2026-04-03	18.940	18.690	19.200	18.670	0.000	0.000%	16.81万	0.00亿	0.000%
2026-04-02	19.280	18.950	19.280	18.860	0.000	0.000%	17.07万	0.00亿	0.000%
2026-04-01	19.410	19.330	19.510	19.030	0.000	0.000%	23.99万	0.00亿	0.000%