时创能源（688429）历史行情

以下为时创能源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
2026-10-08	10.000	9.660	10.120	9.610	-0.270	-2.719%	138.73万	0.00亿	0.000%
2026-10-07	10.050	9.930	10.050	9.790	-0.020	-0.201%	93.14万	0.09亿	0.233%
2026-10-06	10.050	9.930	10.050	9.790	-0.020	-0.201%	93.14万	0.09亿	0.233%
2026-10-05	10.050	9.930	10.050	9.790	-0.020	-0.201%	93.14万	0.09亿	0.233%
2026-10-02	10.050	9.930	10.050	9.790	-0.020	-0.201%	93.14万	0.09亿	0.233%
2026-10-01	10.050	9.930	10.050	9.790	-0.020	-0.201%	93.14万	0.09亿	0.233%
2026-09-30	10.050	9.930	10.050	9.790	-0.020	-0.201%	93.14万	0.00亿	0.000%
2026-09-29	10.000	9.950	10.160	9.730	0.150	1.531%	108.90万	0.00亿	0.000%
2026-09-28	10.200	9.800	10.200	9.730	-0.290	-2.874%	120.05万	0.00亿	0.000%
2026-09-27	10.030	10.090	10.200	9.850	0.100	1.001%	121.27万	0.12亿	0.303%
2026-09-24	10.030	10.090	10.200	9.850	0.100	1.001%	121.27万	0.00亿	0.000%
2026-09-23	9.500	9.990	10.120	9.500	0.090	0.909%	141.22万	0.00亿	0.000%
2026-09-22	9.820	9.900	9.940	9.650	0.160	1.643%	96.16万	0.00亿	0.000%
2026-09-21	9.680	9.740	9.840	9.510	0.160	1.670%	107.26万	0.00亿	0.000%
2026-09-18	9.600	9.580	9.740	9.490	0.130	1.376%	98.27万	0.00亿	0.000%
2026-09-17	9.460	9.450	9.570	9.280	-0.050	-0.526%	114.71万	0.00亿	0.000%
2026-09-16	9.210	9.500	9.570	9.210	0.130	1.387%	101.62万	0.00亿	0.000%
2026-09-15	9.600	9.370	9.700	9.350	-0.290	-3.002%	145.69万	0.00亿	0.000%
2026-09-14	9.710	9.660	9.800	9.570	-0.090	-0.923%	120.67万	0.00亿	0.000%
2026-09-11	9.920	9.750	10.070	9.630	-0.330	-3.274%	148.67万	0.00亿	0.000%
2026-09-10	10.270	10.080	10.270	9.910	-0.050	-0.494%	122.93万	0.00亿	0.000%
2026-09-09	10.400	10.130	10.600	10.110	-0.370	-3.524%	130.48万	0.00亿	0.000%
2026-09-08	10.710	10.500	10.840	10.250	-0.050	-0.474%	257.00万	0.00亿	0.000%
2026-09-07	10.220	10.550	10.590	9.960	0.530	5.289%	238.95万	0.00亿	0.000%
2026-09-04	10.080	10.020	10.260	9.860	0.070	0.704%	136.56万	0.00亿	0.000%
2026-09-03	10.410	9.950	10.680	9.910	-0.580	-5.508%	213.71万	0.00亿	0.000%
2026-09-02	10.800	10.530	10.800	9.980	0.350	3.438%	376.09万	0.00亿	0.000%
2026-09-01	10.010	10.180	10.250	9.880	0.200	2.004%	154.02万	0.00亿	0.000%
2026-08-31	10.000	9.980	10.090	9.900	-0.100	-0.992%	135.18万	0.00亿	0.000%
2026-08-28	10.190	10.080	10.260	10.060	-0.110	-1.079%	116.30万	0.00亿	0.000%
2026-08-27	10.450	10.190	10.650	10.140	-0.260	-2.488%	142.66万	0.00亿	0.000%
2026-08-26	10.750	10.450	10.750	10.450	-0.160	-1.508%	95.16万	0.00亿	0.000%
2026-08-25	10.530	10.610	10.650	10.300	0.080	0.760%	116.71万	0.00亿	0.000%
2026-08-24	10.700	10.530	11.120	10.450	-0.090	-0.847%	168.48万	0.00亿	0.000%
2026-08-21	10.460	10.620	10.670	10.320	0.130	1.239%	107.93万	0.00亿	0.000%
2026-08-20	10.310	10.490	10.660	10.270	0.180	1.746%	153.85万	0.00亿	0.000%
2026-08-19	10.560	10.310	10.560	10.140	-0.260	-2.460%	153.51万	0.00亿	0.000%
2026-08-18	10.750	10.570	10.750	10.530	-0.130	-1.215%	114.26万	0.00亿	0.000%
2026-08-17	10.410	10.700	10.820	10.410	0.180	1.711%	157.19万	0.00亿	0.000%
2026-08-14	10.840	10.520	10.840	10.390	-0.120	-1.128%	138.98万	0.00亿	0.000%
2026-08-13	11.000	10.640	11.100	10.610	-0.380	-3.448%	176.74万	0.00亿	0.000%
2026-08-12	10.940	11.020	11.170	10.900	0.100	0.916%	176.99万	0.00亿	0.000%
2026-08-11	11.210	10.920	11.210	10.640	-0.240	-2.151%	338.84万	0.00亿	0.000%
2026-08-10	10.180	11.160	11.300	10.180	0.860	8.350%	519.34万	0.00亿	0.000%
2026-08-07	10.510	10.300	10.510	10.060	-0.210	-1.998%	226.49万	0.00亿	0.000%
2026-08-06	10.200	10.510	10.540	10.100	0.310	3.039%	223.82万	0.00亿	0.000%
2026-08-05	10.170	10.200	10.310	10.000	-0.010	-0.098%	161.05万	0.00亿	0.000%
2026-08-04	10.230	10.210	10.400	10.060	-0.050	-0.487%	275.01万	0.00亿	0.000%
2026-08-03	9.640	10.260	10.380	9.620	0.600	6.211%	345.10万	0.00亿	0.000%
2026-07-31	9.440	9.660	9.740	9.360	0.310	3.316%	227.15万	0.00亿	0.000%
2026-07-30	9.290	9.350	9.530	9.170	0.110	1.190%	253.45万	0.00亿	0.000%
2026-07-29	9.130	9.240	9.260	9.000	0.150	1.650%	203.90万	0.00亿	0.000%
2026-07-28	9.070	9.090	9.250	9.010	0.020	0.221%	108.88万	0.00亿	0.000%
2026-07-27	8.810	9.070	9.090	8.740	0.290	3.303%	128.21万	0.00亿	0.000%
2026-07-24	9.170	8.780	9.270	8.760	-0.410	-4.461%	180.99万	0.00亿	0.000%
2026-07-23	9.080	9.190	9.190	8.910	0.190	2.111%	165.08万	0.00亿	0.000%
2026-07-22	8.970	9.000	9.210	8.900	0.010	0.111%	183.18万	0.00亿	0.000%
2026-07-21	9.080	8.990	9.130	8.740	-0.140	-1.533%	282.44万	0.00亿	0.000%
2026-07-20	9.270	9.130	9.530	8.880	-0.150	-1.616%	268.09万	0.00亿	0.000%
2026-07-17	9.580	9.280	9.650	9.150	-0.270	-2.827%	283.24万	0.00亿	0.000%
2026-07-16	9.550	9.550	9.760	9.380	-0.040	-0.417%	197.49万	0.00亿	0.000%
2026-07-15	9.330	9.590	9.830	9.330	0.160	1.697%	237.58万	0.00亿	0.000%
2026-07-14	9.370	9.430	9.520	9.210	0.060	0.640%	209.39万	0.00亿	0.000%
2026-07-13	9.900	9.370	9.900	9.340	-0.470	-4.776%	247.46万	0.00亿	0.000%
2026-07-10	9.340	9.840	10.160	9.320	0.370	3.907%	329.93万	0.00亿	0.000%
2026-07-09	9.470	9.470	9.550	9.210	0.010	0.106%	215.43万	0.00亿	0.000%
2026-07-08	9.630	9.460	9.630	9.310	-0.170	-1.765%	214.27万	0.00亿	0.000%
2026-07-07	9.710	9.630	9.860	9.560	-0.190	-1.935%	195.69万	0.00亿	0.000%
2026-07-06	10.100	9.820	10.320	9.810	-0.310	-3.060%	294.52万	0.00亿	0.000%
2026-07-03	9.970	10.130	10.230	9.920	0.120	1.199%	267.55万	0.00亿	0.000%
2026-07-02	10.180	10.010	10.570	10.010	-0.290	-2.816%	328.24万	0.00亿	0.000%
2026-07-01	10.270	10.300	10.550	9.930	0.110	1.079%	351.66万	0.00亿	0.000%
2026-06-30	10.020	10.190	10.330	9.910	0.170	1.697%	277.27万	0.00亿	0.000%
2026-06-29	9.990	10.020	10.170	9.560	0.040	0.401%	339.67万	0.00亿	0.000%
2026-06-26	9.960	9.980	10.320	9.860	-0.080	-0.795%	305.26万	0.00亿	0.000%
2026-06-25	10.020	10.060	10.170	9.790	-0.080	-0.789%	256.24万	0.00亿	0.000%
2026-06-24	10.500	10.140	10.720	9.960	-0.270	-2.594%	294.67万	0.00亿	0.000%
2026-06-23	10.580	10.410	10.990	10.390	-0.090	-0.857%	288.97万	0.00亿	0.000%
2026-06-22	10.480	10.500	10.590	10.080	-0.080	-0.756%	266.00万	0.00亿	0.000%
2026-06-18	10.750	10.580	10.750	10.430	-0.040	-0.377%	232.55万	0.00亿	0.000%
2026-06-17	10.920	10.620	11.010	10.600	-0.320	-2.925%	220.66万	0.00亿	0.000%
2026-06-16	10.730	10.940	10.940	10.370	0.260	2.434%	252.14万	0.00亿	0.000%
2026-06-15	10.960	10.680	11.030	10.580	-0.220	-2.018%	290.60万	0.00亿	0.000%
2026-06-12	10.860	10.900	11.270	10.780	0.130	1.207%	225.67万	0.00亿	0.000%
2026-06-11	10.670	10.770	10.840	10.510	-0.070	-0.646%	190.03万	0.00亿	0.000%
2026-06-10	10.880	10.840	10.930	10.370	-0.070	-0.642%	345.02万	0.00亿	0.000%
2026-06-09	10.970	10.910	11.100	10.690	-0.010	-0.092%	228.25万	0.00亿	0.000%
2026-06-08	11.490	10.920	11.580	10.710	-0.640	-5.536%	336.00万	0.00亿	0.000%
2026-06-05	11.600	11.560	11.820	11.210	-0.050	-0.431%	260.26万	0.00亿	0.000%
2026-06-04	11.700	11.610	11.780	11.440	-0.140	-1.191%	235.34万	0.00亿	0.000%
2026-06-03	11.810	11.750	11.960	11.620	-0.050	-0.424%	245.64万	0.00亿	0.000%
2026-06-02	12.200	11.800	12.210	11.710	-0.400	-3.279%	270.15万	0.00亿	0.000%
2026-06-01	11.910	12.200	12.350	11.890	0.190	1.582%	247.74万	0.00亿	0.000%
2026-05-29	12.500	12.010	12.700	11.870	-0.530	-4.226%	324.24万	0.00亿	0.000%
2026-05-28	12.590	12.540	12.700	12.200	-0.050	-0.397%	343.27万	0.00亿	0.000%
2026-05-27	12.770	12.590	13.270	12.450	-0.140	-1.100%	312.14万	0.00亿	0.000%
2026-05-26	13.120	12.730	13.240	12.530	-0.470	-3.561%	296.67万	0.00亿	0.000%
2026-05-25	13.550	13.200	13.650	13.130	-0.430	-3.155%	240.64万	0.00亿	0.000%
2026-05-22	13.300	13.630	13.690	13.110	0.380	2.868%	330.49万	0.00亿	0.000%
2026-05-21	14.240	13.250	14.320	13.170	-0.940	-6.624%	427.46万	0.00亿	0.000%
2026-05-20	14.200	14.190	14.240	13.710	0.060	0.425%	318.36万	0.00亿	0.000%
2026-05-19	14.110	14.130	14.430	13.890	0.060	0.426%	240.06万	0.00亿	0.000%
2026-05-18	14.230	14.070	14.380	13.900	-0.170	-1.194%	276.72万	0.00亿	0.000%
2026-05-15	14.800	14.240	14.910	13.960	-0.560	-3.784%	485.61万	0.00亿	0.000%
2026-05-14	14.810	14.800	15.250	14.660	0.140	0.955%	484.16万	0.00亿	0.000%
2026-05-13	14.380	14.660	14.820	14.310	0.250	1.735%	313.52万	0.00亿	0.000%
2026-05-12	14.760	14.410	14.800	14.340	-0.280	-1.906%	273.83万	0.00亿	0.000%
2026-05-11	14.580	14.690	14.860	14.430	0.130	0.893%	275.75万	0.00亿	0.000%
2026-05-08	14.510	14.560	14.650	14.260	0.100	0.692%	284.51万	0.00亿	0.000%
2026-05-07	14.210	14.460	14.790	14.210	0.200	1.403%	378.67万	0.00亿	0.000%
2026-05-06	14.270	14.260	14.290	14.080	0.100	0.706%	266.90万	0.00亿	0.000%
2026-04-30	13.790	14.160	14.340	13.700	0.330	2.386%	322.41万	0.00亿	0.000%
2026-04-29	13.510	13.830	14.000	13.360	0.140	1.023%	286.36万	0.00亿	0.000%
2026-04-28	13.900	13.690	14.020	13.500	-0.370	-2.632%	288.83万	0.00亿	0.000%
2026-04-27	13.940	14.060	14.090	13.650	0.070	0.500%	255.74万	0.00亿	0.000%
2026-04-24	14.120	13.990	14.300	13.850	-0.240	-1.687%	252.60万	0.00亿	0.000%
2026-04-23	14.520	14.230	14.720	14.060	-0.290	-1.997%	294.85万	0.00亿	0.000%
2026-04-22	14.580	14.520	14.720	14.320	-0.100	-0.684%	287.47万	0.00亿	0.000%
2026-04-21	14.960	14.620	15.250	14.610	-0.330	-2.207%	277.01万	0.00亿	0.000%
2026-04-20	15.020	14.950	15.180	14.760	-0.110	-0.730%	306.11万	0.00亿	0.000%
2026-04-17	14.650	15.060	15.210	14.650	0.210	1.414%	434.81万	0.00亿	0.000%
2026-04-16	15.360	14.850	15.360	14.510	-0.280	-1.851%	480.26万	0.00亿	0.000%
2026-04-15	14.100	15.130	15.750	14.040	1.030	7.305%	970.81万	0.00亿	0.000%
2026-04-14	14.200	14.100	14.390	13.890	-0.150	-1.053%	338.94万	0.00亿	0.000%
2026-04-13	13.990	14.250	14.390	13.810	0.000	0.000%	300.61万	0.00亿	0.000%
2026-04-10	13.660	13.930	14.160	13.660	0.000	0.000%	453.62万	0.00亿	0.000%
2026-04-09	14.110	13.570	14.110	13.320	0.000	0.000%	485.38万	0.00亿	0.000%
2026-04-08	13.960	14.200	14.210	13.850	0.000	0.000%	315.65万	0.00亿	0.000%
2026-04-07	13.810	13.670	13.920	13.570	0.000	0.000%	283.62万	0.00亿	0.000%
2026-04-03	14.230	13.760	14.260	13.750	0.000	0.000%	473.15万	0.00亿	0.000%
2026-04-02	14.800	14.160	15.270	14.030	0.000	0.000%	501.54万	0.00亿	0.000%
2026-04-01	14.440	14.950	15.960	14.420	0.000	0.000%	780.36万	0.00亿	0.000%