首创证券 (601136) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-12	13.41	14.08	0.51	3.76%	13.24	14.15	223813	30846	0.82%
2026-06-11	13.79	13.57	-0.20	-1.45%	13.48	14.25	155395	21417	0.57%
2026-06-10	13.62	13.77	0.07	0.51%	13.60	13.86	85766	11792	0.31%
2026-06-09	13.64	13.70	0.08	0.59%	13.51	13.80	83723	11462	0.31%
2026-06-08	13.76	13.62	-0.32	-2.30%	13.48	13.90	106301	14550	0.39%
2026-06-05	13.99	13.94	-0.04	-0.29%	13.90	14.10	76967	10792	0.28%
2026-06-04	14.21	13.98	-0.33	-2.31%	13.85	14.32	101724	14286	0.37%
2026-06-03	14.48	14.31	-0.16	-1.11%	14.24	14.49	97368	13968	0.36%
2026-06-02	14.65	14.47	-0.18	-1.23%	14.33	14.68	95431	13804	0.35%
2026-06-01	14.60	14.65	0.09	0.62%	14.35	14.69	79775	11613	0.29%
2026-05-29	14.69	14.56	-0.08	-0.55%	14.56	14.88	173483	25455	0.63%
2026-05-28	14.97	14.64	-0.34	-2.27%	14.56	14.98	105612	15505	0.39%
2026-05-27	15.19	14.98	-0.25	-1.64%	14.96	15.35	89725	13543	0.33%
2026-05-26	15.15	15.23	0.05	0.33%	15.01	15.35	87115	13238	0.32%
2026-05-25	15.22	15.18	0.01	0.07%	14.97	15.37	100681	15226	0.37%
2026-05-22	15.56	15.17	-0.35	-2.26%	15.12	15.63	123196	18778	0.45%
2026-05-21	15.61	15.52	-0.10	-0.64%	15.50	16.07	157556	24976	0.58%
2026-05-20	15.83	15.62	-0.29	-1.82%	15.54	15.88	91035	14269	0.33%
2026-05-19	15.87	15.91	0.07	0.44%	15.66	15.96	86068	13624	0.31%
2026-05-18	16.00	15.84	-0.25	-1.55%	15.70	16.17	124422	19784	0.46%
2026-05-15	16.40	16.09	-0.31	-1.89%	16.06	16.48	118978	19283	0.44%
2026-05-14	16.93	16.40	-0.40	-2.38%	16.40	16.93	109005	18163	0.40%
2026-05-13	16.80	16.80	-0.02	-0.12%	16.61	16.83	107715	17999	0.39%
2026-05-12	16.81	16.82	-0.01	-0.06%	16.73	16.98	140215	23637	0.51%
2026-05-11	16.64	16.83	0.19	1.14%	16.60	16.89	155655	26119	0.57%
2026-05-08	16.70	16.64	-0.11	-0.66%	16.58	16.79	89549	14920	0.33%
2026-05-07	16.92	16.75	-0.08	-0.48%	16.65	16.92	113471	18978	0.42%
2026-05-06	16.67	16.83	0.21	1.26%	16.60	16.92	154424	25914	0.56%
2026-04-30	16.60	16.62	-0.15	-0.89%	16.51	16.86	201147	33517	0.74%
2026-04-29	16.11	16.77	0.74	4.62%	16.09	17.06	293151	48859	1.07%
2026-04-28	16.03	16.03	0.00	0.00%	15.99	16.22	79980	12885	0.29%
2026-04-27	16.16	16.03	0.01	0.06%	15.95	16.17	61467	9848	0.22%
2026-04-24	16.23	16.02	-0.21	-1.29%	16.01	16.27	70232	11283	0.26%
2026-04-23	16.40	16.23	-0.15	-0.92%	16.21	16.40	59818	9745	0.22%
2026-04-22	16.27	16.38	0.09	0.55%	16.22	16.45	72940	11922	0.27%
2026-04-21	16.53	16.29	-0.25	-1.51%	16.27	16.53	77390	12660	0.28%
2026-04-20	16.53	16.54	0.22	1.35%	16.40	16.70	118084	19585	0.43%
2026-04-17	16.40	16.32	-0.08	-0.49%	16.22	16.44	65971	10751	0.24%
2026-04-16	16.45	16.40	0.00	0.00%	16.38	16.53	67347	11067	0.25%
2026-04-15	16.58	16.40	-0.15	-0.91%	16.37	16.63	52473	8640	0.19%
2026-04-14	16.56	16.55	0.04	0.24%	16.39	16.65	65190	10750	0.24%
2026-04-13	16.30	16.51	0.08	0.49%	16.30	16.63	82199	13582	0.30%
2026-04-10	16.12	16.43	0.36	2.24%	16.12	16.66	145765	24041	0.53%
2026-04-09	16.32	16.07	-0.37	-2.25%	16.06	16.35	84808	13706	0.31%
2026-04-08	16.17	16.44	0.47	2.94%	16.09	16.48	137186	22342	0.50%
2026-04-07	16.01	15.97	-0.04	-0.25%	15.95	16.09	39041	6248	0.14%
2026-04-03	16.20	16.01	-0.25	-1.54%	16.00	16.28	55454	8948	0.20%
2026-04-02	16.34	16.26	-0.05	-0.31%	16.21	16.60	81454	13326	0.30%
2026-04-01	16.38	16.31	0.09	0.55%	16.26	16.41	55749	9104	0.20%
2026-03-31	16.41	16.22	-0.18	-1.10%	16.22	16.54	60791	9948	0.22%
2026-03-30	16.40	16.40	-0.12	-0.73%	16.25	16.48	43443	7116	0.16%
2026-03-27	16.39	16.52	0.06	0.36%	16.09	16.61	51249	8455	0.19%
2026-03-26	16.74	16.46	-0.36	-2.14%	16.45	16.78	64641	10727	0.24%
2026-03-25	16.56	16.82	0.25	1.51%	16.47	16.95	89016	14887	0.33%
2026-03-24	16.70	16.57	0.16	0.98%	16.38	16.73	59858	9902	0.22%
2026-03-23	17.05	16.41	-0.85	-4.92%	16.30	17.16	122382	20433	0.45%
2026-03-20	17.41	17.26	-0.05	-0.29%	17.15	17.46	60610	10485	0.22%
2026-03-19	17.36	17.31	-0.19	-1.09%	17.26	17.49	54958	9543	0.20%
2026-03-18	17.50	17.50	-0.04	-0.23%	17.38	17.57	57852	10088	0.21%
2026-03-17	17.59	17.54	0.07	0.40%	17.49	17.72	95413	16813	0.35%
2026-03-16	17.42	17.47	0.03	0.17%	17.35	17.49	41179	7175	0.15%
2026-03-13	17.50	17.44	-0.13	-0.74%	17.41	17.57	61582	10758	0.23%
2026-03-12	17.58	17.57	-0.01	-0.06%	17.50	17.62	55390	9730	0.20%
2026-03-11	17.59	17.58	-0.04	-0.23%	17.50	17.66	58289	10239	0.21%
2026-03-10	17.49	17.62	0.10	0.57%	17.44	17.62	75372	13208	0.28%
2026-03-09	17.30	17.52	0.07	0.40%	17.28	17.64	103783	18179	0.38%