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
2026-08-07	14.65	14.61	-0.08	-0.54%	14.50	14.68	96228	14019	0.35%
2026-08-06	14.85	14.69	-0.14	-0.94%	14.59	14.88	87232	12816	0.32%
2026-08-05	14.91	14.83	-0.10	-0.67%	14.78	14.99	132180	19664	0.48%
2026-08-04	15.05	14.93	-0.12	-0.80%	14.90	15.10	142940	21413	0.52%
2026-08-03	14.50	15.05	0.42	2.87%	14.48	15.11	190689	28454	0.70%
2026-07-31	14.49	14.63	0.01	0.07%	14.47	14.68	112465	16396	0.41%
2026-07-30	14.30	14.62	0.24	1.67%	14.27	14.67	157642	22937	0.58%
2026-07-29	13.87	14.38	0.48	3.45%	13.87	14.45	153290	21852	0.56%
2026-07-28	13.86	13.90	-0.06	-0.43%	13.80	14.02	65342	9082	0.24%
2026-07-27	13.90	13.96	0.09	0.65%	13.68	14.02	85467	11845	0.31%
2026-07-24	14.23	13.87	-0.45	-3.14%	13.86	14.34	76454	10756	0.28%
2026-07-23	14.17	14.39	0.21	1.48%	14.14	14.42	84029	12025	0.31%
2026-07-22	14.40	14.18	-0.24	-1.66%	14.05	14.41	102786	14576	0.38%
2026-07-21	14.34	14.42	0.09	0.63%	14.24	14.66	170139	24570	0.62%
2026-07-20	13.96	14.33	0.39	2.80%	13.94	14.35	169071	24004	0.62%
2026-07-17	13.96	13.94	-0.13	-0.92%	13.85	14.20	145308	20413	0.53%
2026-07-16	14.00	14.07	-0.06	-0.42%	13.83	14.12	105386	14715	0.39%
2026-07-15	13.83	14.13	0.10	0.71%	13.49	14.18	161238	22480	0.59%
2026-07-14	13.88	14.03	0.05	0.36%	13.75	14.05	87669	12206	0.32%
2026-07-13	14.14	13.98	-0.17	-1.20%	13.93	14.22	104298	14626	0.38%
2026-07-10	14.20	14.15	-0.15	-1.05%	14.04	14.35	99105	14050	0.36%
2026-07-09	14.08	14.30	0.19	1.35%	14.03	14.33	93340	13230	0.34%
2026-07-08	14.24	14.11	-0.14	-0.98%	14.10	14.37	73958	10487	0.27%
2026-07-07	14.65	14.25	-0.39	-2.66%	14.22	14.69	109632	15731	0.40%
2026-07-06	14.82	14.64	-0.04	-0.27%	14.55	14.89	127234	18687	0.47%
2026-07-03	14.67	14.68	0.13	0.89%	14.51	14.80	125881	18425	0.46%
2026-07-02	14.84	14.55	-0.25	-1.69%	14.52	14.95	164154	24078	0.60%
2026-07-01	13.85	14.80	0.85	6.09%	13.85	14.85	282572	41209	1.03%
2026-06-30	14.00	13.95	-0.06	-0.43%	13.86	14.22	111401	15560	0.41%
2026-06-29	13.85	14.01	0.06	0.43%	13.75	14.16	123335	17238	0.45%
2026-06-26	14.47	13.95	-0.59	-4.06%	13.93	14.58	148249	21099	0.54%
2026-06-25	14.16	14.54	0.27	1.89%	14.09	14.72	201586	29123	0.74%
2026-06-24	14.75	14.27	-0.55	-3.71%	14.26	14.95	166586	24119	0.61%
2026-06-23	14.72	14.82	0.09	0.61%	14.66	15.14	215645	32173	0.79%
2026-06-22	13.94	14.73	0.75	5.36%	13.92	14.79	240444	34611	0.88%
2026-06-18	14.29	13.98	-0.43	-2.98%	13.98	14.40	111833	15815	0.41%
2026-06-17	14.45	14.41	-0.11	-0.76%	14.35	14.81	109618	15918	0.40%
2026-06-16	14.36	14.52	0.12	0.83%	14.20	14.57	127384	18386	0.47%
2026-06-15	14.05	14.40	0.32	2.27%	14.01	14.74	216179	31235	0.79%
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%