共创草坪（605099）历史行情

以下为共创草坪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	27.880	27.240	28.100	26.990	-0.650	-2.331%	175.04万	0.48亿	0.435%
2026-10-08	27.850	27.890	28.120	27.630	-0.080	-0.286%	0.71万	0.00亿	0.000%
2026-10-07	27.790	27.970	28.150	27.680	0.200	0.720%	73.28万	0.20亿	0.182%
2026-10-06	27.790	27.970	28.150	27.680	0.200	0.720%	73.28万	0.20亿	0.182%
2026-10-05	27.790	27.970	28.150	27.680	0.200	0.720%	73.28万	0.20亿	0.182%
2026-10-02	27.790	27.970	28.150	27.680	0.200	0.720%	73.28万	0.20亿	0.182%
2026-10-01	27.790	27.970	28.150	27.680	0.200	0.720%	73.28万	0.20亿	0.182%
2026-09-30	27.790	27.970	28.150	27.680	0.200	0.720%	0.73万	0.00亿	0.000%
2026-09-29	27.710	27.770	28.170	27.690	-0.200	-0.715%	0.65万	0.00亿	0.000%
2026-09-28	28.550	27.970	28.610	27.940	-0.650	-2.271%	0.94万	0.00亿	0.000%
2026-09-27	29.000	28.620	29.360	28.580	-0.460	-1.582%	97.25万	0.28亿	0.242%
2026-09-24	29.000	28.620	29.360	28.580	-0.460	-1.582%	0.97万	0.00亿	0.000%
2026-09-23	29.320	29.080	29.320	28.920	-0.190	-0.649%	0.76万	0.00亿	0.000%
2026-09-22	28.900	29.270	29.290	28.900	0.370	1.280%	1.35万	0.00亿	0.000%
2026-09-21	28.990	28.900	29.050	28.520	0.200	0.697%	1.01万	0.00亿	0.000%
2026-09-18	28.670	28.700	29.060	28.110	0.030	0.105%	1.15万	0.00亿	0.000%
2026-09-17	28.510	28.670	28.800	28.360	0.070	0.245%	0.75万	0.00亿	0.000%
2026-09-16	28.700	28.600	28.760	28.330	-0.100	-0.348%	1.01万	0.00亿	0.000%
2026-09-15	28.450	28.700	29.060	28.450	0.150	0.525%	1.14万	0.00亿	0.000%
2026-09-14	28.220	28.550	28.850	28.160	0.240	0.848%	0.71万	0.00亿	0.000%
2026-09-11	28.580	28.310	28.780	28.130	-0.480	-1.667%	1.04万	0.00亿	0.000%
2026-09-10	29.350	28.790	29.570	28.730	-0.750	-2.539%	1.29万	0.00亿	0.000%
2026-09-09	30.040	29.540	30.130	29.380	-0.630	-2.088%	1.46万	0.00亿	0.000%
2026-09-08	29.990	30.170	30.460	29.870	0.210	0.701%	1.38万	0.00亿	0.000%
2026-09-07	29.670	29.960	30.240	29.590	0.210	0.706%	1.44万	0.00亿	0.000%
2026-09-04	30.270	29.750	30.600	29.600	-0.450	-1.490%	2.48万	0.00亿	0.000%
2026-09-03	30.140	30.200	31.710	30.120	0.080	0.266%	3.14万	0.00亿	0.000%
2026-09-02	30.900	30.120	30.900	30.100	-1.090	-3.492%	1.65万	0.00亿	0.000%
2026-09-01	30.600	31.210	31.780	30.540	0.550	1.794%	2.56万	0.00亿	0.000%
2026-08-31	30.780	30.660	31.050	30.280	-0.210	-0.680%	1.55万	0.00亿	0.000%
2026-08-28	31.130	30.870	31.310	30.790	-0.280	-0.899%	1.53万	0.00亿	0.000%
2026-08-27	31.600	31.150	32.000	31.130	-0.850	-2.656%	2.00万	0.00亿	0.000%
2026-08-26	32.290	32.000	33.260	31.500	-1.270	-3.817%	2.69万	0.00亿	0.000%
2026-08-25	33.080	33.270	33.450	30.630	-0.760	-2.233%	4.42万	0.00亿	0.000%
2026-08-24	33.720	34.030	34.400	33.590	0.150	0.443%	2.21万	0.00亿	0.000%
2026-08-21	33.140	33.880	34.190	32.600	0.540	1.620%	1.95万	0.00亿	0.000%
2026-08-20	32.840	33.340	33.660	32.740	0.420	1.276%	1.12万	0.00亿	0.000%
2026-08-19	33.310	32.920	33.500	32.700	-0.400	-1.200%	1.02万	0.00亿	0.000%
2026-08-18	33.070	33.320	33.380	32.660	0.270	0.817%	0.97万	0.00亿	0.000%
2026-08-17	32.700	33.050	33.070	32.200	0.520	1.599%	0.95万	0.00亿	0.000%
2026-08-14	33.060	32.530	33.320	32.450	-0.530	-1.603%	0.83万	0.00亿	0.000%
2026-08-13	33.300	33.060	33.640	32.890	-0.420	-1.254%	0.98万	0.00亿	0.000%
2026-08-12	33.450	33.480	33.910	32.980	0.030	0.090%	1.41万	0.00亿	0.000%
2026-08-11	32.800	33.450	34.180	32.720	0.360	1.088%	1.93万	0.00亿	0.000%
2026-08-10	32.260	33.090	33.160	31.980	0.910	2.828%	1.61万	0.00亿	0.000%
2026-08-07	32.500	32.180	32.690	31.900	-0.510	-1.560%	1.22万	0.00亿	0.000%
2026-08-06	33.030	32.690	33.060	32.450	-0.350	-1.059%	1.00万	0.00亿	0.000%
2026-08-05	32.590	33.040	33.110	32.330	0.380	1.164%	1.42万	0.00亿	0.000%
2026-08-04	33.250	32.660	33.380	32.500	-0.470	-1.419%	1.75万	0.00亿	0.000%
2026-08-03	32.840	33.130	33.230	32.710	0.280	0.852%	1.51万	0.00亿	0.000%
2026-07-31	32.250	32.850	33.280	32.220	0.250	0.767%	1.88万	0.00亿	0.000%
2026-07-30	32.080	32.600	32.940	31.960	0.110	0.339%	2.15万	0.00亿	0.000%
2026-07-29	31.560	32.490	33.070	31.350	0.960	3.045%	2.93万	0.00亿	0.000%
2026-07-28	30.820	31.530	31.800	30.820	0.120	0.382%	2.33万	0.00亿	0.000%
2026-07-27	30.780	31.410	31.820	29.890	0.210	0.673%	3.75万	0.00亿	0.000%
2026-07-24	31.750	31.200	33.590	30.230	-0.550	-1.732%	5.31万	0.00亿	0.000%
2026-07-23	33.000	31.750	33.000	30.830	0.940	3.051%	5.13万	0.00亿	0.000%
2026-07-22	30.100	30.810	31.200	29.850	0.680	2.257%	1.95万	0.00亿	0.000%
2026-07-21	30.020	30.130	30.500	29.500	0.090	0.300%	1.56万	0.00亿	0.000%
2026-07-20	30.400	30.040	31.000	29.600	-0.110	-0.365%	1.62万	0.00亿	0.000%
2026-07-17	31.570	30.150	31.960	29.890	-1.440	-4.558%	2.09万	0.00亿	0.000%
2026-07-16	31.030	31.590	31.810	30.800	0.330	1.056%	1.39万	0.00亿	0.000%
2026-07-15	31.230	31.260	31.970	31.100	-0.090	-0.287%	1.23万	0.00亿	0.000%
2026-07-14	31.280	31.350	31.740	31.020	0.050	0.160%	1.17万	0.00亿	0.000%
2026-07-13	31.990	31.300	32.140	31.090	-0.840	-2.614%	1.32万	0.00亿	0.000%
2026-07-10	30.960	32.140	32.630	30.920	0.840	2.684%	1.99万	0.00亿	0.000%
2026-07-09	32.000	31.300	32.000	31.000	-0.620	-1.942%	1.43万	0.00亿	0.000%
2026-07-08	33.010	31.920	33.010	31.460	-1.090	-3.302%	2.08万	0.00亿	0.000%
2026-07-07	32.890	33.010	33.500	32.330	-0.200	-0.602%	2.89万	0.00亿	0.000%
2026-07-06	31.810	33.210	33.330	31.590	0.690	2.122%	3.35万	0.00亿	0.000%
2026-07-03	34.130	32.520	34.340	32.420	-0.700	-2.107%	3.78万	0.00亿	0.000%
2026-07-02	32.370	33.220	33.650	32.130	0.890	2.753%	3.09万	0.00亿	0.000%
2026-07-01	32.480	32.330	32.830	32.000	0.130	0.404%	1.90万	0.00亿	0.000%
2026-06-30	32.320	32.200	32.550	31.690	-0.130	-0.402%	1.68万	0.00亿	0.000%
2026-06-29	31.340	32.330	32.380	30.700	0.740	2.343%	2.60万	0.00亿	0.000%
2026-06-26	32.000	31.590	32.410	31.370	-0.690	-2.138%	1.62万	0.00亿	0.000%
2026-06-25	33.100	32.280	33.400	32.100	-0.820	-2.477%	2.10万	0.00亿	0.000%
2026-06-24	33.250	33.100	33.400	32.500	0.000	0.000%	1.99万	0.00亿	0.000%
2026-06-23	33.000	33.100	33.400	32.350	0.460	1.409%	2.85万	0.00亿	0.000%
2026-06-22	32.540	32.640	33.260	31.180	-0.180	-0.548%	3.90万	0.00亿	0.000%
2026-06-18	33.260	32.820	33.350	32.600	-0.390	-1.174%	2.41万	0.00亿	0.000%
2026-06-17	34.200	33.210	34.200	33.040	-1.010	-2.951%	3.56万	0.00亿	0.000%
2026-06-16	35.320	34.220	35.320	34.040	-0.970	-2.756%	2.84万	0.00亿	0.000%
2026-06-15	35.100	35.190	35.550	34.450	0.170	0.485%	3.84万	0.00亿	0.000%
2026-06-12	34.910	35.020	35.940	34.000	-0.350	-0.990%	4.33万	0.00亿	0.000%
2026-06-11	36.940	35.370	37.650	34.970	-3.400	-8.770%	5.03万	0.00亿	0.000%
2026-06-10	38.160	38.770	39.670	37.480	1.300	3.469%	4.81万	0.00亿	0.000%
2026-06-09	38.520	37.470	38.540	37.000	-1.050	-2.726%	3.82万	0.00亿	0.000%
2026-06-08	37.270	38.520	39.810	36.970	0.460	1.209%	4.19万	0.00亿	0.000%
2026-06-05	39.070	38.060	39.970	37.710	-0.790	-2.033%	3.58万	0.00亿	0.000%
2026-06-04	38.170	38.850	39.350	37.670	0.260	0.674%	4.35万	0.00亿	0.000%
2026-06-03	38.660	38.590	40.000	37.950	-1.030	-2.600%	5.26万	0.00亿	0.000%
2026-06-02	43.550	39.620	43.550	39.620	-4.490	-10.179%	7.48万	0.00亿	0.000%
2026-06-01	41.450	44.110	44.110	41.450	2.540	6.110%	8.44万	0.00亿	0.000%
2026-05-29	40.970	41.570	41.790	40.770	0.280	0.678%	4.76万	0.00亿	0.000%
2026-05-28	40.820	41.290	42.490	40.520	0.470	1.151%	6.10万	0.00亿	0.000%
2026-05-27	42.030	40.820	42.770	40.370	-1.960	-4.582%	5.99万	0.00亿	0.000%
2026-05-26	40.720	42.780	43.750	39.670	1.800	4.392%	8.56万	0.00亿	0.000%
2026-05-25	41.960	40.980	42.180	40.100	-1.480	-3.486%	4.73万	0.00亿	0.000%
2026-05-22	42.890	42.460	43.650	41.980	-0.210	-0.492%	4.00万	0.00亿	0.000%
2026-05-21	43.650	42.670	44.480	42.170	-1.030	-2.357%	5.22万	0.00亿	0.000%
2026-05-20	44.100	43.700	45.000	43.120	-0.410	-0.929%	5.73万	0.00亿	0.000%
2026-05-19	46.000	44.110	46.370	43.150	-3.260	-6.882%	9.04万	0.00亿	0.000%
2026-05-18	53.990	47.370	55.050	47.370	-5.360	-10.165%	6.57万	0.00亿	0.000%
2026-05-15	47.680	52.730	52.730	47.170	4.870	10.176%	6.12万	0.00亿	0.000%
2026-05-14	49.170	47.860	50.170	47.500	-0.770	-1.583%	4.57万	0.00亿	0.000%
2026-05-13	50.650	48.630	50.900	48.190	-1.500	-2.992%	6.40万	0.00亿	0.000%
2026-05-12	50.430	50.130	50.830	49.030	-0.440	-0.870%	3.88万	0.00亿	0.000%
2026-05-11	49.750	50.570	51.140	48.690	1.090	2.203%	5.48万	0.00亿	0.000%
2026-05-08	49.460	49.480	51.670	48.330	-0.580	-1.159%	7.19万	0.00亿	0.000%
2026-05-07	48.460	50.060	51.050	47.180	1.350	2.772%	10.16万	0.00亿	0.000%
2026-05-06	47.590	48.710	50.170	46.370	1.120	2.353%	12.30万	0.00亿	0.000%
2026-04-30	44.070	47.590	47.590	44.070	4.400	10.188%	7.34万	0.00亿	0.000%
2026-04-29	40.670	43.190	43.190	39.970	4.000	10.207%	6.19万	0.00亿	0.000%
2026-04-28	38.370	39.190	39.660	38.170	0.270	0.694%	3.45万	0.00亿	0.000%
2026-04-27	37.180	38.920	39.350	37.170	1.060	2.800%	4.34万	0.00亿	0.000%
2026-04-24	37.920	37.860	39.120	37.510	-0.060	-0.158%	4.40万	0.00亿	0.000%
2026-04-23	38.320	37.920	38.520	37.470	-0.380	-0.992%	3.16万	0.00亿	0.000%
2026-04-22	38.670	38.300	38.960	37.690	-0.720	-1.845%	2.79万	0.00亿	0.000%
2026-04-21	39.600	39.020	40.050	38.870	-0.840	-2.107%	2.83万	0.00亿	0.000%
2026-04-20	39.350	39.860	41.390	39.280	0.480	1.219%	4.05万	0.00亿	0.000%
2026-04-17	40.310	39.380	40.940	39.270	-0.930	-2.307%	3.61万	0.00亿	0.000%
2026-04-16	39.750	40.310	40.970	39.280	0.180	0.449%	3.37万	0.00亿	0.000%
2026-04-15	39.920	40.130	40.970	39.780	0.140	0.350%	4.82万	0.00亿	0.000%
2026-04-14	39.660	39.990	40.390	38.290	1.030	2.644%	5.03万	0.00亿	0.000%
2026-04-13	40.920	38.960	41.210	38.690	0.000	0.000%	5.60万	0.00亿	0.000%
2026-04-10	41.970	40.770	42.180	39.940	0.000	0.000%	6.80万	0.00亿	0.000%
2026-04-09	41.650	42.500	42.930	41.390	0.000	0.000%	7.29万	0.00亿	0.000%
2026-04-08	40.320	41.660	42.890	39.930	0.000	0.000%	8.43万	0.00亿	0.000%
2026-04-07	36.230	40.320	40.320	36.230	0.000	0.000%	7.27万	0.00亿	0.000%
2026-04-03	39.110	36.580	39.170	36.450	0.000	0.000%	5.31万	0.00亿	0.000%
2026-04-02	39.630	39.110	41.170	38.870	0.000	0.000%	5.36万	0.00亿	0.000%
2026-04-01	41.670	40.370	42.160	39.710	0.000	0.000%	8.55万	0.00亿	0.000%