永创智能（603901）历史行情

以下为永创智能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	9.090	9.210	9.240	8.900	0.130	1.432%	6.72万	0.00亿	0.000%
2026-10-08	9.320	9.080	9.380	9.020	-0.200	-2.155%	6.74万	0.00亿	0.000%
2026-10-07	9.380	9.280	9.390	9.280	-0.040	-0.429%	432.72万	0.40亿	0.761%
2026-10-06	9.380	9.280	9.390	9.280	-0.040	-0.429%	432.72万	0.40亿	0.761%
2026-10-05	9.380	9.280	9.390	9.280	-0.040	-0.429%	432.72万	0.40亿	0.761%
2026-10-02	9.380	9.280	9.390	9.280	-0.040	-0.429%	432.72万	0.40亿	0.761%
2026-10-01	9.380	9.280	9.390	9.280	-0.040	-0.429%	432.72万	0.40亿	0.761%
2026-09-30	9.380	9.280	9.390	9.280	-0.040	-0.429%	4.33万	0.00亿	0.000%
2026-09-29	9.290	9.320	9.420	9.230	-0.010	-0.107%	3.98万	0.00亿	0.000%
2026-09-28	9.470	9.330	9.510	9.250	-0.170	-1.789%	5.72万	0.00亿	0.000%
2026-09-27	9.510	9.500	9.650	9.450	0.010	0.105%	665.02万	0.64亿	1.169%
2026-09-24	9.510	9.500	9.650	9.450	0.010	0.105%	6.65万	0.00亿	0.000%
2026-09-23	9.310	9.490	9.550	9.280	0.170	1.824%	8.33万	0.00亿	0.000%
2026-09-22	9.410	9.320	9.480	9.290	-0.090	-0.956%	5.05万	0.00亿	0.000%
2026-09-21	9.300	9.410	9.450	9.260	0.130	1.401%	5.43万	0.00亿	0.000%
2026-09-18	9.200	9.280	9.420	9.200	0.130	1.421%	7.54万	0.00亿	0.000%
2026-09-17	9.110	9.150	9.240	9.100	-0.020	-0.218%	4.23万	0.00亿	0.000%
2026-09-16	9.030	9.170	9.210	8.980	0.110	1.214%	4.48万	0.00亿	0.000%
2026-09-15	9.130	9.060	9.170	9.030	-0.060	-0.658%	3.72万	0.00亿	0.000%
2026-09-14	9.140	9.120	9.270	9.080	-0.020	-0.219%	6.65万	0.00亿	0.000%
2026-09-11	9.340	9.140	9.340	9.050	-0.260	-2.766%	7.13万	0.00亿	0.000%
2026-09-10	9.660	9.400	9.670	9.350	-0.320	-3.292%	7.65万	0.00亿	0.000%
2026-09-09	9.770	9.720	9.830	9.630	-0.090	-0.917%	6.70万	0.00亿	0.000%
2026-09-08	9.830	9.810	9.860	9.710	0.010	0.102%	8.63万	0.00亿	0.000%
2026-09-07	9.860	9.800	10.020	9.760	-0.050	-0.508%	8.40万	0.00亿	0.000%
2026-09-04	10.090	9.850	10.200	9.800	-0.130	-1.303%	9.41万	0.00亿	0.000%
2026-09-03	10.260	9.980	10.310	9.950	-0.240	-2.348%	16.49万	0.00亿	0.000%
2026-09-02	10.110	10.220	10.520	9.960	0.220	2.200%	28.03万	0.00亿	0.000%
2026-09-01	9.460	10.000	10.220	9.430	0.500	5.263%	20.47万	0.00亿	0.000%
2026-08-31	9.330	9.500	9.540	9.320	0.090	0.956%	7.33万	0.00亿	0.000%
2026-08-28	9.480	9.410	9.550	9.410	-0.090	-0.947%	6.44万	0.00亿	0.000%
2026-08-27	9.430	9.500	9.510	9.320	0.050	0.529%	6.48万	0.00亿	0.000%
2026-08-26	9.470	9.450	9.630	9.350	-0.020	-0.211%	6.34万	0.00亿	0.000%
2026-08-25	9.260	9.470	9.510	9.140	0.250	2.711%	6.11万	0.00亿	0.000%
2026-08-24	9.390	9.220	9.460	9.070	-0.170	-1.810%	6.47万	0.00亿	0.000%
2026-08-21	9.240	9.390	9.430	9.100	0.060	0.643%	5.41万	0.00亿	0.000%
2026-08-20	9.220	9.330	9.380	9.210	0.150	1.634%	5.64万	0.00亿	0.000%
2026-08-19	9.680	9.180	9.680	9.140	-0.530	-5.458%	8.94万	0.00亿	0.000%
2026-08-18	9.750	9.710	9.780	9.630	-0.080	-0.817%	8.33万	0.00亿	0.000%
2026-08-17	9.670	9.790	9.800	9.580	0.150	1.556%	9.62万	0.00亿	0.000%
2026-08-14	9.670	9.640	9.780	9.580	0.020	0.208%	6.38万	0.00亿	0.000%
2026-08-13	9.820	9.620	9.870	9.590	-0.230	-2.335%	6.11万	0.00亿	0.000%
2026-08-12	9.630	9.850	9.890	9.630	0.200	2.073%	5.41万	0.00亿	0.000%
2026-08-11	9.570	9.650	9.750	9.510	0.020	0.208%	5.63万	0.00亿	0.000%
2026-08-10	9.520	9.630	9.630	9.390	0.110	1.155%	7.28万	0.00亿	0.000%
2026-08-07	9.680	9.520	9.740	9.450	-0.140	-1.449%	8.98万	0.00亿	0.000%
2026-08-06	9.570	9.660	9.740	9.520	0.070	0.730%	7.98万	0.00亿	0.000%
2026-08-05	9.450	9.590	9.640	9.400	0.130	1.374%	7.97万	0.00亿	0.000%
2026-08-04	9.320	9.460	9.510	9.290	0.180	1.940%	9.20万	0.00亿	0.000%
2026-08-03	9.170	9.280	9.320	9.130	0.110	1.200%	8.57万	0.00亿	0.000%
2026-07-31	9.070	9.170	9.200	9.050	0.230	2.573%	8.62万	0.00亿	0.000%
2026-07-30	8.950	8.940	9.210	8.900	-0.100	-1.106%	8.16万	0.00亿	0.000%
2026-07-29	8.870	9.040	9.130	8.780	0.230	2.611%	10.23万	0.00亿	0.000%
2026-07-28	8.810	8.810	8.990	8.760	-0.070	-0.788%	5.58万	0.00亿	0.000%
2026-07-27	8.580	8.880	8.960	8.550	0.300	3.497%	8.29万	0.00亿	0.000%
2026-07-24	8.710	8.580	8.780	8.530	-0.220	-2.500%	5.78万	0.00亿	0.000%
2026-07-23	8.610	8.800	8.810	8.540	0.220	2.564%	7.22万	0.00亿	0.000%
2026-07-22	8.850	8.580	8.890	8.540	-0.280	-3.160%	9.60万	0.00亿	0.000%
2026-07-21	8.980	8.860	9.030	8.520	-0.030	-0.337%	12.22万	0.00亿	0.000%
2026-07-20	9.240	8.890	9.520	8.780	-0.390	-4.203%	14.50万	0.00亿	0.000%
2026-07-17	9.720	9.280	9.840	9.160	-0.510	-5.209%	14.81万	0.00亿	0.000%
2026-07-16	9.620	9.790	9.970	9.570	0.090	0.928%	11.07万	0.00亿	0.000%
2026-07-15	9.880	9.700	9.980	9.670	-0.180	-1.822%	8.03万	0.00亿	0.000%
2026-07-14	9.620	9.880	10.010	9.530	0.450	4.772%	14.29万	0.00亿	0.000%
2026-07-13	10.030	9.430	10.030	9.350	-0.650	-6.448%	11.52万	0.00亿	0.000%
2026-07-10	10.170	10.080	10.290	10.040	-0.090	-0.885%	10.04万	0.00亿	0.000%
2026-07-09	10.250	10.170	10.380	9.910	-0.080	-0.780%	8.17万	0.00亿	0.000%
2026-07-08	10.580	10.250	10.720	10.170	-0.380	-3.575%	11.41万	0.00亿	0.000%
2026-07-07	11.020	10.630	11.250	10.620	-0.370	-3.364%	11.47万	0.00亿	0.000%
2026-07-06	11.670	11.000	11.690	10.910	-0.620	-5.336%	15.65万	0.00亿	0.000%
2026-07-03	11.090	11.620	11.820	11.050	0.460	4.122%	17.17万	0.00亿	0.000%
2026-07-02	11.160	11.160	11.520	11.050	-0.040	-0.357%	14.29万	0.00亿	0.000%
2026-07-01	10.800	11.200	11.520	10.740	0.360	3.321%	18.33万	0.00亿	0.000%
2026-06-30	10.160	10.840	11.090	10.000	0.730	7.221%	15.15万	0.00亿	0.000%
2026-06-29	9.790	10.110	10.340	9.490	0.190	1.915%	16.33万	0.00亿	0.000%
2026-06-26	10.030	9.920	10.260	9.820	-0.130	-1.294%	8.85万	0.00亿	0.000%
2026-06-25	10.340	10.050	10.390	10.040	-0.320	-3.086%	9.58万	0.00亿	0.000%
2026-06-24	10.670	10.370	10.730	10.320	-0.350	-3.265%	9.46万	0.00亿	0.000%
2026-06-23	10.660	10.720	11.200	10.580	0.080	0.752%	11.36万	0.00亿	0.000%
2026-06-22	10.650	10.640	10.750	10.240	-0.110	-1.023%	10.32万	0.00亿	0.000%
2026-06-18	10.630	10.750	10.850	10.550	0.050	0.467%	5.86万	0.00亿	0.000%
2026-06-17	10.820	10.700	10.910	10.630	-0.170	-1.564%	6.59万	0.00亿	0.000%
2026-06-16	10.880	10.870	11.010	10.830	-0.040	-0.367%	6.89万	0.00亿	0.000%
2026-06-15	10.810	10.910	11.060	10.790	0.170	1.583%	7.72万	0.00亿	0.000%
2026-06-12	10.670	10.740	10.920	10.660	0.080	0.750%	6.20万	0.00亿	0.000%
2026-06-11	10.590	10.660	10.830	10.290	0.010	0.094%	9.07万	0.00亿	0.000%
2026-06-10	10.970	10.650	11.050	10.540	-0.430	-3.881%	8.06万	0.00亿	0.000%
2026-06-09	10.910	11.080	11.190	10.720	0.160	1.465%	7.56万	0.00亿	0.000%
2026-06-08	10.920	10.920	11.170	10.780	-0.190	-1.710%	9.79万	0.00亿	0.000%
2026-06-05	10.910	11.110	11.300	10.620	0.190	1.740%	9.86万	0.00亿	0.000%
2026-06-04	10.950	10.920	11.080	10.880	-0.180	-1.622%	5.27万	0.00亿	0.000%
2026-06-03	11.120	11.100	11.340	10.970	0.000	0.000%	8.14万	0.00亿	0.000%
2026-06-02	11.250	11.100	11.360	10.900	-0.070	-0.627%	8.08万	0.00亿	0.000%
2026-06-01	11.250	11.170	11.320	11.000	0.000	0.000%	9.18万	0.00亿	0.000%
2026-05-29	11.550	11.170	11.590	11.140	-0.350	-3.038%	8.91万	0.00亿	0.000%
2026-05-28	11.390	11.520	11.560	11.170	0.160	1.408%	10.20万	0.00亿	0.000%
2026-05-27	11.870	11.360	11.900	11.310	-0.590	-4.937%	13.91万	0.00亿	0.000%
2026-05-26	11.940	11.950	12.180	11.740	-0.080	-0.665%	10.04万	0.00亿	0.000%
2026-05-25	12.440	12.030	12.540	11.840	-0.420	-3.373%	12.97万	0.00亿	0.000%
2026-05-22	12.350	12.450	12.520	12.230	0.200	1.633%	9.27万	0.00亿	0.000%
2026-05-21	12.550	12.250	12.770	12.220	-0.300	-2.390%	13.20万	0.00亿	0.000%
2026-05-20	12.790	12.550	12.850	12.440	-0.340	-2.638%	11.59万	0.00亿	0.000%
2026-05-19	12.740	12.890	12.970	12.630	0.090	0.703%	8.79万	0.00亿	0.000%
2026-05-18	12.920	12.800	13.040	12.700	-0.110	-0.852%	13.08万	0.00亿	0.000%
2026-05-15	12.560	12.910	13.170	12.560	0.320	2.542%	16.06万	0.00亿	0.000%
2026-05-14	12.870	12.590	12.920	12.420	-0.270	-2.100%	13.02万	0.00亿	0.000%
2026-05-13	12.710	12.860	12.920	12.610	0.080	0.626%	12.31万	0.00亿	0.000%
2026-05-12	12.820	12.780	12.960	12.640	-0.010	-0.078%	12.40万	0.00亿	0.000%
2026-05-11	12.880	12.790	12.950	12.720	-0.090	-0.699%	15.00万	0.00亿	0.000%
2026-05-08	12.690	12.880	12.880	12.530	0.160	1.258%	16.99万	0.00亿	0.000%
2026-05-07	12.490	12.720	12.940	12.410	0.250	2.005%	18.40万	0.00亿	0.000%
2026-05-06	12.140	12.470	12.650	12.140	0.360	2.973%	17.69万	0.00亿	0.000%
2026-04-30	12.590	12.110	12.630	12.090	-0.540	-4.269%	20.12万	0.00亿	0.000%
2026-04-29	12.090	12.650	12.840	12.050	0.550	4.545%	19.46万	0.00亿	0.000%
2026-04-28	12.580	12.100	12.580	12.040	-0.410	-3.277%	11.44万	0.00亿	0.000%
2026-04-27	12.450	12.510	12.710	12.370	0.040	0.321%	12.70万	0.00亿	0.000%
2026-04-24	12.690	12.470	12.770	12.290	-0.260	-2.042%	16.09万	0.00亿	0.000%
2026-04-23	13.480	12.730	13.560	12.650	-0.490	-3.707%	19.61万	0.00亿	0.000%
2026-04-22	12.270	13.220	13.270	12.200	0.950	7.742%	26.60万	0.00亿	0.000%
2026-04-21	12.370	12.270	12.370	12.140	-0.090	-0.728%	7.27万	0.00亿	0.000%
2026-04-20	12.250	12.360	12.520	12.250	0.020	0.162%	8.81万	0.00亿	0.000%
2026-04-17	12.420	12.340	12.440	12.100	-0.080	-0.644%	9.50万	0.00亿	0.000%
2026-04-16	12.010	12.420	12.640	11.920	0.420	3.500%	20.81万	0.00亿	0.000%
2026-04-15	12.730	12.000	12.790	11.890	-0.810	-6.323%	17.70万	0.00亿	0.000%
2026-04-14	12.710	12.810	12.970	12.590	0.150	1.185%	8.26万	0.00亿	0.000%
2026-04-13	12.820	12.660	12.870	12.570	0.000	0.000%	6.80万	0.00亿	0.000%
2026-04-10	12.740	12.820	12.850	12.640	0.000	0.000%	9.15万	0.00亿	0.000%
2026-04-09	12.240	12.740	12.970	12.150	0.000	0.000%	13.48万	0.00亿	0.000%
2026-04-08	11.640	12.360	12.380	11.640	0.000	0.000%	9.85万	0.00亿	0.000%
2026-04-07	11.520	11.480	11.640	11.440	0.000	0.000%	4.88万	0.00亿	0.000%
2026-04-03	11.450	11.520	11.580	11.350	0.000	0.000%	5.13万	0.00亿	0.000%
2026-04-02	11.600	11.490	11.690	11.410	0.000	0.000%	5.55万	0.00亿	0.000%
2026-04-01	11.460	11.600	11.660	11.430	0.000	0.000%	6.02万	0.00亿	0.000%