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
2026-03-20	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%
2026-03-06	17.28	17.45	0.15	0.87%	17.28	17.49	66670	11610	0.24%
2026-03-05	17.46	17.30	0.06	0.35%	17.24	17.50	59331	10277	0.22%
2026-03-04	17.50	17.24	-0.44	-2.49%	17.23	17.62	114514	19919	0.42%
2026-03-03	18.04	17.68	-0.31	-1.72%	17.68	18.22	161000	28935	0.59%
2026-03-02	18.06	17.99	-0.31	-1.69%	17.99	18.20	109075	19715	0.40%
2026-02-27	18.28	18.30	-0.02	-0.11%	18.14	18.39	112304	20499	0.41%
2026-02-26	18.08	18.32	0.25	1.38%	17.92	18.40	171364	31191	0.63%
2026-02-25	17.82	18.07	0.17	0.95%	17.82	18.13	110856	20031	0.41%
2026-02-24	17.88	17.90	0.01	0.06%	17.84	17.99	63786	11409	0.23%
2026-02-13	17.88	17.89	0.06	0.34%	17.85	18.14	89883	16185	0.33%
2026-02-12	17.98	17.83	-0.15	-0.83%	17.83	17.98	61789	11054	0.23%
2026-02-11	18.05	17.98	-0.05	-0.28%	17.95	18.05	52910	9522	0.19%
2026-02-10	18.11	18.03	-0.06	-0.33%	18.03	18.13	55207	9968	0.20%
2026-02-09	18.16	18.09	0.08	0.44%	18.03	18.16	64851	11736	0.24%
2026-02-06	18.09	18.01	-0.16	-0.88%	18.00	18.17	72189	13044	0.26%
2026-02-05	18.03	18.17	0.14	0.78%	17.96	18.30	119933	21761	0.44%
2026-02-04	17.85	18.03	0.19	1.07%	17.76	18.08	84307	15104	0.31%
2026-02-03	17.87	17.84	0.07	0.39%	17.71	17.92	76848	13703	0.28%
2026-02-02	17.93	17.77	-0.11	-0.62%	17.77	18.07	74875	13431	0.27%
2026-01-30	18.12	17.88	-0.24	-1.32%	17.85	18.18	111755	20085	0.41%
2026-01-29	17.97	18.12	0.10	0.55%	17.64	18.20	143761	25811	0.53%
2026-01-28	18.47	18.02	-0.63	-3.38%	18.02	18.49	233191	42357	0.85%
2026-01-27	18.88	18.65	-0.18	-0.96%	18.60	18.88	109700	20492	0.40%
2026-01-26	18.80	18.83	0.08	0.43%	18.66	19.03	187938	35450	0.69%
2026-01-23	18.85	18.75	-0.03	-0.16%	18.72	18.86	134120	25177	0.49%
2026-01-22	18.84	18.78	-0.02	-0.11%	18.76	18.90	83438	15694	0.31%
2026-01-21	18.85	18.80	-0.07	-0.37%	18.78	18.89	98408	18528	0.36%
2026-01-20	18.92	18.87	-0.08	-0.42%	18.84	19.02	106240	20078	0.39%
2026-01-19	19.00	18.95	-0.08	-0.42%	18.90	19.03	80428	15241	0.29%
2026-01-16	18.98	19.03	0.09	0.48%	18.85	19.11	136359	25863	0.50%
2026-01-15	19.20	18.94	-0.39	-2.02%	18.88	19.29	181160	34474	0.66%
2026-01-14	19.23	19.33	0.04	0.21%	19.16	19.60	257627	49962	0.94%
2026-01-13	19.56	19.29	-0.27	-1.38%	19.27	19.67	181234	35267	0.66%
2026-01-12	19.20	19.56	0.29	1.50%	19.20	19.59	257386	49961	0.94%
2026-01-09	19.21	19.27	-0.01	-0.05%	19.20	19.35	152594	29394	0.56%
2026-01-08	19.35	19.28	-0.04	-0.21%	19.23	19.56	149373	28922	0.55%
2026-01-07	19.50	19.32	-0.15	-0.77%	19.21	19.50	165966	32050	0.61%
2026-01-06	19.04	19.47	0.48	2.53%	19.00	19.51	273853	52862	1.00%
2026-01-05	18.80	18.99	0.20	1.06%	18.78	19.03	129000	24417	0.47%
2025-12-31	18.86	18.79	-0.01	-0.05%	18.77	18.87	72431	13624	0.26%
2025-12-30	18.78	18.80	-0.03	-0.16%	18.76	18.90	80389	15126	0.29%
2025-12-29	19.02	18.83	-0.20	-1.05%	18.81	19.02	98930	18682	0.36%
2025-12-26	19.04	19.03	0.00	0.00%	18.98	19.21	131398	25079	0.48%
2025-12-25	18.93	19.03	0.02	0.11%	18.93	19.06	79284	15074	0.29%
2025-12-24	18.99	19.01	0.09	0.48%	18.88	19.04	95822	18160	0.35%
2025-12-23	18.81	18.92	0.08	0.42%	18.79	19.06	113714	21559	0.42%
2025-12-22	18.72	18.84	0.05	0.27%	18.68	18.94	92562	17409	0.34%
2025-12-19	18.92	18.79	-0.13	-0.69%	18.74	19.07	133760	25243	2.78%
2025-12-18	19.36	19.02	-0.35	-1.81%	19.01	19.36	112180	21472	2.33%
2025-12-17	19.20	19.37	0.07	0.36%	18.86	19.45	173226	33178	3.60%
2025-12-16	19.21	19.30	0.05	0.26%	19.18	19.47	112736	21792	2.34%
2025-12-15	19.29	19.25	-0.23	-1.18%	19.22	19.53	110167	21311	2.29%
2025-12-12	19.42	19.48	0.05	0.26%	19.28	19.61	122952	23890	2.55%