今创集团（603680）历史行情

以下为今创集团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
2026-10-09	10.200	10.130	10.280	9.960	-0.070	-0.686%	391.66万	0.40亿	0.500%
2026-10-08	10.060	10.200	10.440	9.890	0.180	1.796%	5.76万	0.00亿	0.000%
2026-10-07	10.020	10.020	10.070	9.970	0.010	0.100%	237.48万	0.24亿	0.303%
2026-10-06	10.020	10.020	10.070	9.970	0.010	0.100%	237.48万	0.24亿	0.303%
2026-10-05	10.020	10.020	10.070	9.970	0.010	0.100%	237.48万	0.24亿	0.303%
2026-10-02	10.020	10.020	10.070	9.970	0.010	0.100%	237.48万	0.24亿	0.303%
2026-10-01	10.020	10.020	10.070	9.970	0.010	0.100%	237.48万	0.24亿	0.303%
2026-09-30	10.020	10.020	10.070	9.970	0.010	0.100%	2.37万	0.00亿	0.000%
2026-09-29	9.880	10.010	10.080	9.820	0.110	1.111%	3.10万	0.00亿	0.000%
2026-09-28	9.940	9.900	10.050	9.700	-0.090	-0.901%	6.00万	0.00亿	0.000%
2026-09-27	10.210	9.990	10.260	9.950	-0.220	-2.155%	380.86万	0.38亿	0.486%
2026-09-24	10.210	9.990	10.260	9.950	-0.220	-2.155%	3.81万	0.00亿	0.000%
2026-09-23	10.490	10.210	10.550	10.210	-0.300	-2.854%	4.34万	0.00亿	0.000%
2026-09-22	10.650	10.510	10.850	10.490	-0.350	-3.223%	6.78万	0.00亿	0.000%
2026-09-21	10.570	10.860	10.970	10.510	0.290	2.744%	8.52万	0.00亿	0.000%
2026-09-18	10.100	10.570	10.860	10.080	0.510	5.070%	13.00万	0.00亿	0.000%
2026-09-17	9.790	10.060	10.080	9.740	0.230	2.340%	4.15万	0.00亿	0.000%
2026-09-16	9.660	9.830	9.850	9.590	0.160	1.655%	2.45万	0.00亿	0.000%
2026-09-15	9.760	9.670	9.840	9.660	-0.150	-1.527%	2.25万	0.00亿	0.000%
2026-09-14	9.760	9.820	9.960	9.660	0.060	0.615%	2.25万	0.00亿	0.000%
2026-09-11	9.920	9.760	9.920	9.710	-0.180	-1.811%	3.67万	0.00亿	0.000%
2026-09-10	10.050	9.940	10.090	9.880	-0.160	-1.584%	2.97万	0.00亿	0.000%
2026-09-09	10.020	10.100	10.220	10.020	0.030	0.298%	3.57万	0.00亿	0.000%
2026-09-08	10.030	10.070	10.120	9.930	0.110	1.104%	3.79万	0.00亿	0.000%
2026-09-07	10.100	9.960	10.100	9.920	-0.060	-0.599%	3.04万	0.00亿	0.000%
2026-09-04	10.140	10.020	10.200	9.980	-0.040	-0.398%	3.07万	0.00亿	0.000%
2026-09-03	10.150	10.060	10.290	10.060	-0.140	-1.373%	4.19万	0.00亿	0.000%
2026-09-02	10.310	10.200	10.320	9.960	-0.280	-2.672%	8.83万	0.00亿	0.000%
2026-09-01	10.410	10.480	10.540	10.330	0.070	0.672%	3.48万	0.00亿	0.000%
2026-08-31	10.330	10.410	10.420	10.200	0.080	0.774%	3.70万	0.00亿	0.000%
2026-08-28	10.270	10.330	10.380	10.240	0.030	0.291%	3.50万	0.00亿	0.000%
2026-08-27	10.290	10.300	10.330	10.130	-0.020	-0.194%	3.73万	0.00亿	0.000%
2026-08-26	10.300	10.320	10.420	10.240	-0.050	-0.482%	3.56万	0.00亿	0.000%
2026-08-25	10.080	10.370	10.440	10.050	0.190	1.866%	3.80万	0.00亿	0.000%
2026-08-24	10.230	10.180	10.400	10.100	-0.050	-0.489%	3.30万	0.00亿	0.000%
2026-08-21	10.200	10.230	10.310	10.080	-0.070	-0.680%	4.21万	0.00亿	0.000%
2026-08-20	10.300	10.300	10.380	10.150	0.100	0.980%	4.83万	0.00亿	0.000%
2026-08-19	10.200	10.200	10.680	10.080	-0.050	-0.488%	9.79万	0.00亿	0.000%
2026-08-18	10.290	10.250	10.290	10.100	-0.040	-0.389%	2.92万	0.00亿	0.000%
2026-08-17	10.190	10.290	10.330	10.000	0.120	1.180%	3.58万	0.00亿	0.000%
2026-08-14	10.140	10.170	10.210	10.010	0.030	0.296%	3.22万	0.00亿	0.000%
2026-08-13	10.440	10.140	10.470	10.110	-0.350	-3.337%	6.29万	0.00亿	0.000%
2026-08-12	10.490	10.490	10.610	10.410	-0.020	-0.190%	3.81万	0.00亿	0.000%
2026-08-11	10.580	10.510	10.630	10.470	-0.140	-1.315%	4.56万	0.00亿	0.000%
2026-08-10	10.450	10.650	10.730	10.380	0.230	2.207%	5.80万	0.00亿	0.000%
2026-08-07	10.570	10.420	10.700	10.370	-0.170	-1.605%	6.41万	0.00亿	0.000%
2026-08-06	10.480	10.590	10.790	10.480	-0.030	-0.282%	8.28万	0.00亿	0.000%
2026-08-05	10.370	10.620	10.850	10.250	0.540	5.357%	13.65万	0.00亿	0.000%
2026-08-04	10.280	10.080	10.330	10.020	-0.250	-2.420%	8.51万	0.00亿	0.000%
2026-08-03	9.980	10.330	10.360	9.980	0.370	3.715%	7.31万	0.00亿	0.000%
2026-07-31	9.760	9.960	10.040	9.660	0.110	1.117%	8.41万	0.00亿	0.000%
2026-07-30	9.530	9.850	9.950	9.530	0.220	2.285%	8.52万	0.00亿	0.000%
2026-07-29	9.530	9.630	9.670	9.510	0.110	1.155%	4.80万	0.00亿	0.000%
2026-07-28	9.530	9.520	9.720	9.480	0.000	0.000%	5.50万	0.00亿	0.000%
2026-07-27	9.570	9.520	9.750	9.490	0.030	0.316%	7.90万	0.00亿	0.000%
2026-07-24	9.700	9.490	10.040	9.480	-0.210	-2.165%	12.32万	0.00亿	0.000%
2026-07-23	8.850	9.700	9.700	8.850	0.880	9.977%	8.78万	0.00亿	0.000%
2026-07-22	8.940	8.820	9.080	8.820	-0.260	-2.863%	4.90万	0.00亿	0.000%
2026-07-21	9.180	9.080	9.180	8.820	-0.060	-0.656%	7.48万	0.00亿	0.000%
2026-07-20	9.560	9.140	9.620	9.050	-0.270	-2.869%	9.23万	0.00亿	0.000%
2026-07-17	9.360	9.410	9.850	9.300	0.120	1.292%	10.26万	0.00亿	0.000%
2026-07-16	9.320	9.290	9.550	9.280	-0.130	-1.380%	5.29万	0.00亿	0.000%
2026-07-15	9.580	9.420	9.680	9.360	-0.120	-1.258%	5.12万	0.00亿	0.000%
2026-07-14	9.420	9.540	9.560	9.320	0.090	0.952%	3.81万	0.00亿	0.000%
2026-07-13	9.850	9.450	9.850	9.430	-0.470	-4.738%	5.12万	0.00亿	0.000%
2026-07-10	9.750	9.920	10.130	9.600	0.110	1.121%	4.03万	0.00亿	0.000%
2026-07-09	9.860	9.810	9.880	9.520	-0.040	-0.406%	3.84万	0.00亿	0.000%
2026-07-08	10.060	9.850	10.060	9.840	-0.190	-1.892%	2.80万	0.00亿	0.000%
2026-07-07	10.420	10.040	10.440	10.020	-0.380	-3.647%	3.78万	0.00亿	0.000%
2026-07-06	10.460	10.420	10.740	10.300	-0.060	-0.573%	4.62万	0.00亿	0.000%
2026-07-03	9.980	10.480	10.630	9.980	0.500	5.010%	8.36万	0.00亿	0.000%
2026-07-02	10.200	9.980	10.470	9.940	-0.310	-3.013%	6.06万	0.00亿	0.000%
2026-07-01	9.830	10.290	10.620	9.740	0.480	4.893%	7.80万	0.00亿	0.000%
2026-06-30	9.820	9.810	9.970	9.680	-0.010	-0.102%	4.51万	0.00亿	0.000%
2026-06-29	9.820	9.820	9.870	9.420	0.000	0.000%	4.97万	0.00亿	0.000%
2026-06-26	9.960	9.820	10.030	9.690	-0.180	-1.800%	4.67万	0.00亿	0.000%
2026-06-25	10.200	10.000	10.230	9.930	-0.210	-2.057%	4.69万	0.00亿	0.000%
2026-06-24	10.470	10.210	10.520	10.160	-0.250	-2.390%	5.18万	0.00亿	0.000%
2026-06-23	10.660	10.460	10.730	10.400	-0.200	-1.876%	3.23万	0.00亿	0.000%
2026-06-22	10.780	10.660	10.780	10.320	0.010	0.094%	4.50万	0.00亿	0.000%
2026-06-18	10.790	10.650	10.880	10.610	-0.210	-1.934%	5.39万	0.00亿	0.000%
2026-06-17	11.330	10.860	11.330	10.810	-0.440	-3.894%	4.55万	0.00亿	0.000%
2026-06-16	11.390	11.300	11.450	11.160	-0.080	-0.703%	3.35万	0.00亿	0.000%
2026-06-15	11.050	11.380	11.550	11.040	0.390	3.549%	4.06万	0.00亿	0.000%
2026-06-12	10.910	10.990	11.100	10.900	0.080	0.733%	3.61万	0.00亿	0.000%
2026-06-11	10.850	10.910	11.100	10.790	-0.090	-0.818%	2.44万	0.00亿	0.000%
2026-06-10	11.240	11.000	11.280	10.820	-0.240	-2.135%	3.35万	0.00亿	0.000%
2026-06-09	11.410	11.240	11.410	11.130	0.040	0.357%	3.43万	0.00亿	0.000%
2026-06-08	11.170	11.200	11.580	11.030	-0.340	-2.946%	4.38万	0.00亿	0.000%
2026-06-05	11.600	11.540	11.790	11.490	-0.050	-0.431%	4.00万	0.00亿	0.000%
2026-06-04	11.720	11.590	11.820	11.500	-0.130	-1.109%	3.15万	0.00亿	0.000%
2026-06-03	11.760	11.720	11.890	11.620	-0.110	-0.930%	3.61万	0.00亿	0.000%
2026-06-02	12.030	11.830	12.100	11.730	-0.150	-1.252%	3.77万	0.00亿	0.000%
2026-06-01	11.760	11.980	12.110	11.610	0.250	2.131%	4.21万	0.00亿	0.000%
2026-05-29	12.400	11.730	12.410	11.680	-0.640	-5.174%	6.00万	0.00亿	0.000%
2026-05-28	12.560	12.370	12.690	12.120	-0.140	-1.119%	4.89万	0.00亿	0.000%
2026-05-27	13.030	12.510	13.130	12.430	-0.570	-4.358%	5.86万	0.00亿	0.000%
2026-05-26	13.220	13.080	13.220	12.910	-0.090	-0.683%	4.02万	0.00亿	0.000%
2026-05-25	13.680	13.170	13.770	13.050	-0.510	-3.728%	6.56万	0.00亿	0.000%
2026-05-22	13.530	13.680	13.800	13.440	0.140	1.034%	5.60万	0.00亿	0.000%
2026-05-21	13.960	13.540	14.210	13.500	-0.510	-3.630%	7.17万	0.00亿	0.000%
2026-05-20	14.170	14.050	14.380	14.050	-0.280	-1.954%	4.55万	0.00亿	0.000%
2026-05-19	14.350	14.330	14.460	14.080	0.010	0.070%	5.98万	0.00亿	0.000%
2026-05-18	14.900	14.320	14.980	14.180	-0.720	-4.787%	8.45万	0.00亿	0.000%
2026-05-15	14.770	15.040	15.150	14.600	0.560	3.867%	11.45万	0.00亿	0.000%
2026-05-14	14.980	14.480	15.050	14.480	-0.510	-3.402%	8.05万	0.00亿	0.000%
2026-05-13	14.780	14.990	15.130	14.670	0.210	1.421%	8.73万	0.00亿	0.000%
2026-05-12	14.650	14.780	15.040	14.640	0.190	1.302%	7.63万	0.00亿	0.000%
2026-05-11	14.550	14.590	14.740	14.250	0.090	0.621%	7.25万	0.00亿	0.000%
2026-05-08	14.520	14.500	14.660	14.370	-0.120	-0.821%	7.52万	0.00亿	0.000%
2026-05-07	14.350	14.620	14.770	14.210	0.260	1.811%	11.22万	0.00亿	0.000%
2026-05-06	14.340	14.360	14.470	14.130	0.150	1.056%	9.50万	0.00亿	0.000%
2026-04-30	14.050	14.210	14.240	13.950	0.110	0.780%	9.34万	0.00亿	0.000%
2026-04-29	14.150	14.100	14.300	13.980	-0.040	-0.283%	9.64万	0.00亿	0.000%
2026-04-28	14.100	14.140	14.510	13.920	-0.220	-1.532%	15.80万	0.00亿	0.000%
2026-04-27	14.450	14.360	15.280	14.250	0.480	3.458%	25.45万	0.00亿	0.000%
2026-04-24	12.480	13.880	13.880	12.480	1.280	10.159%	10.88万	0.00亿	0.000%
2026-04-23	12.840	12.600	12.860	12.450	-0.300	-2.326%	4.32万	0.00亿	0.000%
2026-04-22	13.190	12.900	13.190	12.850	-0.270	-2.050%	3.92万	0.00亿	0.000%
2026-04-21	13.210	13.170	13.320	12.980	-0.020	-0.152%	3.78万	0.00亿	0.000%
2026-04-20	13.100	13.190	13.240	12.800	0.090	0.687%	5.07万	0.00亿	0.000%
2026-04-17	13.220	13.100	13.230	12.980	-0.150	-1.132%	3.53万	0.00亿	0.000%
2026-04-16	12.920	13.250	13.500	12.900	0.390	3.033%	7.06万	0.00亿	0.000%
2026-04-15	12.760	12.860	13.040	12.740	0.110	0.863%	2.99万	0.00亿	0.000%
2026-04-14	12.820	12.750	12.850	12.630	0.040	0.315%	2.59万	0.00亿	0.000%
2026-04-13	12.830	12.710	12.950	12.650	0.000	0.000%	2.00万	0.00亿	0.000%
2026-04-10	12.750	12.830	12.950	12.750	0.000	0.000%	1.91万	0.00亿	0.000%
2026-04-09	12.800	12.740	12.890	12.680	0.000	0.000%	2.53万	0.00亿	0.000%
2026-04-08	12.700	12.930	12.950	12.670	0.000	0.000%	2.94万	0.00亿	0.000%
2026-04-07	12.200	12.450	12.610	12.200	0.000	0.000%	2.14万	0.00亿	0.000%
2026-04-03	12.560	12.450	12.810	12.420	0.000	0.000%	2.26万	0.00亿	0.000%
2026-04-02	12.800	12.720	13.040	12.620	0.000	0.000%	3.46万	0.00亿	0.000%
2026-04-01	13.240	12.860	13.380	12.750	0.000	0.000%	5.81万	0.00亿	0.000%