中创股份（688695）历史行情

以下为中创股份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
2026-10-05	20.400	19.860	20.590	19.830	-0.540	-2.647%	127.99万	0.26亿	2.397%
2026-10-02	20.400	19.860	20.590	19.830	-0.540	-2.647%	127.99万	0.26亿	2.397%
2026-10-01	20.400	19.860	20.590	19.830	-0.540	-2.647%	127.99万	0.26亿	2.397%
2026-09-30	20.400	19.860	20.590	19.830	-0.540	-2.647%	127.99万	0.00亿	0.000%
2026-09-29	19.940	20.400	20.550	19.720	0.480	2.410%	93.95万	0.00亿	0.000%
2026-09-28	19.980	19.920	20.270	19.550	0.100	0.505%	122.42万	0.00亿	0.000%
2026-09-27	19.920	19.820	20.180	19.800	-0.110	-0.552%	99.49万	0.20亿	1.863%
2026-09-24	19.920	19.820	20.180	19.800	-0.110	-0.552%	99.49万	0.00亿	0.000%
2026-09-23	19.800	19.930	20.000	19.580	0.160	0.809%	92.17万	0.00亿	0.000%
2026-09-22	19.230	19.770	19.920	19.130	0.640	3.346%	105.15万	0.00亿	0.000%
2026-09-21	18.830	19.130	19.150	18.790	0.380	2.027%	94.66万	0.00亿	0.000%
2026-09-18	18.660	18.750	19.110	18.660	0.250	1.351%	119.31万	0.00亿	0.000%
2026-09-17	18.370	18.500	18.540	17.980	0.090	0.489%	96.98万	0.00亿	0.000%
2026-09-16	18.120	18.410	18.540	17.760	0.370	2.051%	86.65万	0.00亿	0.000%
2026-09-15	19.160	18.040	19.160	18.000	-0.740	-3.940%	97.89万	0.00亿	0.000%
2026-09-14	18.130	18.780	18.960	17.880	0.550	3.017%	125.82万	0.00亿	0.000%
2026-09-11	18.750	18.230	18.940	17.800	-0.740	-3.901%	155.57万	0.00亿	0.000%
2026-09-10	19.280	18.970	19.380	18.800	-0.420	-2.166%	107.01万	0.00亿	0.000%
2026-09-09	19.980	19.390	19.980	19.240	-0.290	-1.474%	83.88万	0.00亿	0.000%
2026-09-08	19.640	19.680	20.050	19.640	-0.120	-0.606%	95.16万	0.00亿	0.000%
2026-09-07	19.830	19.800	20.450	19.750	-0.230	-1.148%	186.47万	0.00亿	0.000%
2026-09-04	20.480	20.030	21.330	19.780	0.360	1.830%	228.04万	0.00亿	0.000%
2026-09-03	20.150	19.670	20.400	19.620	-0.480	-2.382%	102.42万	0.00亿	0.000%
2026-09-02	20.210	20.150	20.230	19.820	-0.270	-1.322%	85.49万	0.00亿	0.000%
2026-09-01	19.970	20.420	20.500	19.830	0.450	2.253%	137.41万	0.00亿	0.000%
2026-08-31	19.300	19.970	20.200	19.110	0.580	2.991%	133.96万	0.00亿	0.000%
2026-08-28	19.420	19.390	19.760	19.160	0.090	0.466%	125.15万	0.00亿	0.000%
2026-08-27	19.250	19.300	19.680	19.100	0.000	0.000%	77.52万	0.00亿	0.000%
2026-08-26	19.720	19.300	19.940	19.200	-0.300	-1.531%	85.38万	0.00亿	0.000%
2026-08-25	18.880	19.600	19.690	18.820	0.550	2.887%	94.44万	0.00亿	0.000%
2026-08-24	19.360	19.050	19.540	18.760	-0.360	-1.855%	100.63万	0.00亿	0.000%
2026-08-21	19.400	19.410	19.520	18.800	0.010	0.052%	90.03万	0.00亿	0.000%
2026-08-20	18.830	19.400	19.650	18.830	0.570	3.027%	133.92万	0.00亿	0.000%
2026-08-19	19.480	18.830	19.520	18.800	-0.820	-4.173%	96.72万	0.00亿	0.000%
2026-08-18	19.700	19.650	19.780	19.140	-0.050	-0.254%	127.75万	0.00亿	0.000%
2026-08-17	19.290	19.700	19.780	19.040	0.400	2.073%	108.78万	0.00亿	0.000%
2026-08-14	19.320	19.300	19.430	19.020	-0.030	-0.155%	91.39万	0.00亿	0.000%
2026-08-13	19.530	19.330	19.870	19.280	-0.240	-1.226%	136.28万	0.00亿	0.000%
2026-08-12	19.690	19.570	19.970	19.450	-0.060	-0.306%	138.85万	0.00亿	0.000%
2026-08-11	20.070	19.630	20.200	19.500	-0.610	-3.014%	142.72万	0.00亿	0.000%
2026-08-10	19.660	20.240	20.720	18.900	0.540	2.741%	200.69万	0.00亿	0.000%
2026-08-07	19.410	19.700	19.750	18.760	0.250	1.285%	126.93万	0.00亿	0.000%
2026-08-06	19.270	19.450	19.640	19.090	0.250	1.302%	129.20万	0.00亿	0.000%
2026-08-05	19.600	19.200	20.010	19.050	-0.220	-1.133%	168.79万	0.00亿	0.000%
2026-08-04	19.280	19.420	19.740	19.180	0.330	1.729%	176.11万	0.00亿	0.000%
2026-08-03	18.220	19.090	19.100	18.190	0.870	4.775%	203.66万	0.00亿	0.000%
2026-07-31	17.220	18.220	18.270	17.050	1.310	7.747%	213.16万	0.00亿	0.000%
2026-07-30	17.300	16.910	17.830	16.870	-0.310	-1.800%	122.12万	0.00亿	0.000%
2026-07-29	16.670	17.220	17.260	16.670	0.550	3.299%	126.23万	0.00亿	0.000%
2026-07-28	16.530	16.670	16.960	16.400	0.200	1.214%	121.71万	0.00亿	0.000%
2026-07-27	15.950	16.470	16.540	15.800	0.510	3.195%	118.15万	0.00亿	0.000%
2026-07-24	16.500	15.960	16.530	15.820	-0.620	-3.739%	137.05万	0.00亿	0.000%
2026-07-23	16.080	16.580	16.690	16.000	0.280	1.718%	129.68万	0.00亿	0.000%
2026-07-22	17.000	16.300	17.000	16.190	-0.480	-2.861%	137.85万	0.00亿	0.000%
2026-07-21	16.730	16.780	17.400	15.960	-0.120	-0.710%	204.54万	0.00亿	0.000%
2026-07-20	17.610	16.900	18.270	16.590	-0.530	-3.041%	198.02万	0.00亿	0.000%
2026-07-17	18.480	17.430	18.720	17.410	-1.030	-5.580%	115.22万	0.00亿	0.000%
2026-07-16	18.230	18.460	18.690	17.940	0.160	0.874%	100.34万	0.00亿	0.000%
2026-07-15	17.910	18.300	18.490	17.820	0.210	1.161%	100.95万	0.00亿	0.000%
2026-07-14	17.710	18.090	18.100	17.360	0.380	2.146%	100.68万	0.00亿	0.000%
2026-07-13	18.730	17.710	18.730	17.630	-0.790	-4.270%	116.09万	0.00亿	0.000%
2026-07-10	18.010	18.500	18.860	17.680	0.480	2.664%	122.33万	0.00亿	0.000%
2026-07-09	17.960	18.020	18.190	17.450	-0.030	-0.166%	100.77万	0.00亿	0.000%
2026-07-08	18.130	18.050	18.400	17.700	0.030	0.166%	87.72万	0.00亿	0.000%
2026-07-07	18.480	18.020	18.760	17.820	-0.720	-3.842%	107.13万	0.00亿	0.000%
2026-07-06	19.110	18.740	19.290	18.400	-0.350	-1.833%	120.04万	0.00亿	0.000%
2026-07-03	18.840	19.090	19.300	18.710	0.250	1.327%	124.95万	0.00亿	0.000%
2026-07-02	19.400	18.840	19.590	18.670	-0.120	-0.633%	135.14万	0.00亿	0.000%
2026-07-01	18.700	18.960	19.440	18.500	0.260	1.390%	135.09万	0.00亿	0.000%
2026-06-30	18.400	18.700	18.970	18.330	0.000	0.000%	114.93万	0.00亿	0.000%
2026-06-29	18.580	18.700	18.840	17.860	0.110	0.592%	122.60万	0.00亿	0.000%
2026-06-26	18.900	18.590	18.990	18.100	-0.400	-2.106%	125.64万	0.00亿	0.000%
2026-06-25	19.740	18.990	19.820	18.610	-0.830	-4.188%	218.92万	0.00亿	0.000%
2026-06-24	20.570	19.820	20.640	19.630	-0.730	-3.552%	138.90万	0.00亿	0.000%
2026-06-23	19.980	20.550	20.880	19.980	0.160	0.785%	120.39万	0.00亿	0.000%
2026-06-22	19.700	20.390	20.480	19.220	0.410	2.052%	152.18万	0.00亿	0.000%
2026-06-18	19.600	19.980	20.330	19.360	0.100	0.503%	137.20万	0.00亿	0.000%
2026-06-17	20.430	19.880	20.430	19.730	-0.770	-3.729%	123.83万	0.00亿	0.000%
2026-06-16	20.420	20.650	20.820	19.880	-0.050	-0.242%	153.73万	0.00亿	0.000%
2026-06-15	20.470	20.700	21.580	20.210	0.480	2.374%	143.15万	0.00亿	0.000%
2026-06-12	20.490	20.220	20.560	19.960	0.160	0.798%	102.23万	0.00亿	0.000%
2026-06-11	20.280	20.060	20.320	19.520	-0.380	-1.859%	98.15万	0.00亿	0.000%
2026-06-10	20.640	20.440	20.940	19.980	-0.420	-2.013%	116.68万	0.00亿	0.000%
2026-06-09	21.160	20.860	21.200	20.260	0.270	1.311%	147.29万	0.00亿	0.000%
2026-06-08	20.700	20.590	21.180	20.050	-0.310	-1.483%	132.43万	0.00亿	0.000%
2026-06-05	20.470	20.900	21.270	20.000	0.430	2.101%	152.44万	0.00亿	0.000%
2026-06-04	20.860	20.470	21.380	20.120	-0.830	-3.897%	153.38万	0.00亿	0.000%
2026-06-03	21.760	21.300	21.780	21.060	-0.490	-2.249%	126.47万	0.00亿	0.000%
2026-06-02	22.650	21.790	22.950	21.660	-0.870	-3.839%	115.42万	0.00亿	0.000%
2026-06-01	21.970	22.660	22.900	21.570	0.690	3.141%	170.23万	0.00亿	0.000%
2026-05-29	22.740	21.970	23.270	21.500	-0.810	-3.556%	125.58万	0.00亿	0.000%
2026-05-28	22.760	22.780	23.130	22.030	0.030	0.132%	114.84万	0.00亿	0.000%
2026-05-27	23.800	22.750	23.870	22.420	-0.900	-3.805%	162.46万	0.00亿	0.000%
2026-05-26	24.160	23.650	24.420	23.260	-0.830	-3.391%	106.23万	0.00亿	0.000%
2026-05-25	24.970	24.480	25.330	24.330	-0.400	-1.608%	139.04万	0.00亿	0.000%
2026-05-22	24.010	24.880	25.150	23.660	1.080	4.538%	126.56万	0.00亿	0.000%
2026-05-21	24.730	23.800	25.330	23.680	-1.040	-4.187%	125.02万	0.00亿	0.000%
2026-05-20	25.300	24.840	25.460	24.740	-0.460	-1.818%	74.56万	0.00亿	0.000%
2026-05-19	25.170	25.300	25.530	24.800	0.100	0.397%	100.91万	0.00亿	0.000%
2026-05-18	24.480	25.200	25.300	24.440	0.600	2.439%	111.76万	0.00亿	0.000%
2026-05-15	25.330	24.600	25.330	24.280	-0.470	-1.875%	108.66万	0.00亿	0.000%
2026-05-14	25.320	25.070	25.980	25.020	-0.300	-1.182%	117.53万	0.00亿	0.000%
2026-05-13	25.370	25.370	25.670	25.130	-0.080	-0.314%	96.53万	0.00亿	0.000%
2026-05-12	25.720	25.450	26.030	25.200	-0.420	-1.624%	116.35万	0.00亿	0.000%
2026-05-11	25.870	25.870	26.100	25.660	0.070	0.271%	90.30万	0.00亿	0.000%
2026-05-08	25.660	25.800	26.150	25.630	-0.040	-0.155%	113.91万	0.00亿	0.000%
2026-05-07	25.410	25.840	26.200	25.410	0.440	1.732%	111.08万	0.00亿	0.000%
2026-05-06	25.470	25.400	26.040	25.320	0.030	0.118%	155.67万	0.00亿	0.000%
2026-04-30	24.700	25.370	25.420	24.570	0.490	1.969%	120.93万	0.00亿	0.000%
2026-04-29	24.190	24.880	24.980	24.010	0.650	2.683%	132.35万	0.00亿	0.000%
2026-04-28	23.960	24.230	24.470	23.880	-0.100	-0.411%	141.29万	0.00亿	0.000%
2026-04-27	23.770	24.330	24.400	23.300	0.780	3.312%	159.15万	0.00亿	0.000%
2026-04-24	23.190	23.550	23.750	22.800	0.350	1.509%	104.09万	0.00亿	0.000%
2026-04-23	23.770	23.200	23.890	23.150	-0.570	-2.398%	85.64万	0.00亿	0.000%
2026-04-22	23.820	23.770	23.820	23.530	-0.090	-0.377%	83.61万	0.00亿	0.000%
2026-04-21	24.140	23.860	24.220	23.660	-0.420	-1.730%	125.63万	0.00亿	0.000%
2026-04-20	23.970	24.280	24.350	23.800	0.240	0.998%	135.07万	0.00亿	0.000%
2026-04-17	24.260	24.040	24.470	23.720	-0.360	-1.475%	150.08万	0.00亿	0.000%
2026-04-16	23.930	24.400	24.520	23.600	0.550	2.306%	119.50万	0.00亿	0.000%
2026-04-15	24.190	23.850	24.360	23.690	-0.050	-0.209%	103.40万	0.00亿	0.000%
2026-04-14	24.070	23.900	24.340	23.760	0.000	0.000%	92.38万	0.00亿	0.000%
2026-04-13	24.500	23.900	24.500	23.630	-0.370	-1.525%	88.78万	0.00亿	0.000%
2026-04-10	24.390	24.270	24.640	24.220	0.110	0.455%	107.25万	0.00亿	0.000%
2026-04-09	24.750	24.160	25.210	24.160	-0.850	-3.399%	80.67万	0.00亿	0.000%
2026-04-08	24.110	25.010	25.010	24.110	1.240	5.217%	91.70万	0.00亿	0.000%
2026-04-07	23.370	23.770	23.970	23.230	0.000	0.000%	73.21万	0.00亿	0.000%
2026-04-03	24.020	23.360	24.200	23.320	0.000	0.000%	65.29万	0.00亿	0.000%
2026-04-02	24.600	24.050	24.700	23.770	0.000	0.000%	77.18万	0.00亿	0.000%
2026-04-01	24.680	24.700	24.950	24.380	0.000	0.000%	60.35万	0.00亿	0.000%