首创证券(601136)股票行情
首创证券(601136)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-15 | 19.29 | 19.25 | -0.23 | -1.18% | 19.22 | 19.53 | 110167 | 21311.21 | 2.29% |
| 2025-12-12 | 19.42 | 19.48 | 0.05 | 0.26% | 19.28 | 19.61 | 122952 | 23890.05 | 2.55% |
| 2025-12-11 | 19.90 | 19.43 | -0.55 | -2.75% | 19.40 | 19.94 | 160626 | 31576.79 | 3.34% |
| 2025-12-10 | 19.79 | 19.98 | 0.12 | 0.60% | 19.71 | 20.02 | 119438 | 23762.76 | 2.48% |
| 2025-12-09 | 20.07 | 19.86 | -0.41 | -2.02% | 19.85 | 20.17 | 189458 | 37834.95 | 3.93% |
| 2025-12-08 | 20.48 | 20.27 | -0.07 | -0.34% | 20.20 | 20.72 | 303200 | 62034.18 | 6.30% |
| 2025-12-05 | 19.96 | 20.34 | 0.27 | 1.35% | 19.90 | 20.59 | 274985 | 55750.46 | 5.71% |
| 2025-12-04 | 19.99 | 20.07 | 0.07 | 0.35% | 19.92 | 20.28 | 151831 | 30560.97 | 3.15% |
| 2025-12-03 | 20.39 | 20.00 | -0.31 | -1.53% | 19.95 | 20.44 | 163859 | 32900.36 | 3.40% |
| 2025-12-02 | 20.80 | 20.31 | -0.54 | -2.59% | 20.28 | 20.84 | 207238 | 42361.12 | 4.30% |
| 2025-12-01 | 20.73 | 20.85 | -0.06 | -0.29% | 20.68 | 20.95 | 189514 | 39372.29 | 3.94% |
| 2025-11-28 | 20.95 | 20.91 | -0.17 | -0.81% | 20.69 | 21.06 | 259158 | 53925.96 | 5.38% |
| 2025-11-27 | 20.88 | 21.08 | 0.26 | 1.25% | 20.88 | 21.55 | 394554 | 83703.91 | 8.19% |
| 2025-11-26 | 20.72 | 20.82 | -0.17 | -0.81% | 20.70 | 21.02 | 276062 | 57521.92 | 5.73% |
| 2025-11-25 | 20.20 | 20.99 | 0.79 | 3.91% | 19.86 | 21.49 | 555109 | 114322.33 | 11.53% |
| 2025-11-24 | 20.35 | 20.20 | -0.47 | -2.27% | 19.60 | 20.50 | 375691 | 75724.83 | 7.80% |
| 2025-11-21 | 20.06 | 20.67 | 0.20 | 0.98% | 20.00 | 21.40 | 588901 | 122470.56 | 12.23% |
| 2025-11-20 | 21.72 | 20.47 | 0.52 | 2.61% | 20.41 | 21.77 | 575656 | 121985.88 | 11.96% |
| 2025-11-19 | 20.13 | 19.95 | -0.18 | -0.89% | 19.89 | 20.35 | 90851 | 18191.35 | 1.89% |
| 2025-11-18 | 19.86 | 20.13 | 0.27 | 1.36% | 19.82 | 20.30 | 177507 | 35728.01 | 3.69% |
| 2025-11-17 | 19.81 | 19.86 | 0.03 | 0.15% | 19.75 | 19.94 | 68163 | 13541.52 | 1.42% |
| 2025-11-14 | 20.01 | 19.83 | -0.28 | -1.39% | 19.83 | 20.11 | 98851 | 19727.87 | 2.05% |
| 2025-11-13 | 20.01 | 20.11 | 0.09 | 0.45% | 19.97 | 20.19 | 90564 | 18163.06 | 1.88% |
| 2025-11-12 | 20.28 | 20.02 | -0.26 | -1.28% | 19.85 | 20.34 | 121861 | 24445.01 | 2.53% |
| 2025-11-11 | 20.68 | 20.28 | -0.32 | -1.55% | 20.25 | 20.68 | 130061 | 26555.30 | 2.70% |
| 2025-11-10 | 20.45 | 20.60 | 0.07 | 0.34% | 20.42 | 20.68 | 99818 | 20511.22 | 2.07% |
| 2025-11-07 | 20.77 | 20.53 | -0.28 | -1.35% | 20.52 | 20.78 | 112284 | 23147.19 | 2.33% |
| 2025-11-06 | 20.77 | 20.81 | 0.04 | 0.19% | 20.71 | 20.94 | 119527 | 24899.61 | 2.48% |
| 2025-11-05 | 20.68 | 20.77 | -0.05 | -0.24% | 20.50 | 20.93 | 95251 | 19806.30 | 1.98% |
| 2025-11-04 | 20.77 | 20.82 | 0.03 | 0.14% | 20.69 | 20.95 | 111737 | 23302.79 | 2.32% |
| 2025-11-03 | 20.72 | 20.79 | -0.01 | -0.05% | 20.58 | 20.84 | 87545 | 18108.16 | 1.82% |
| 2025-10-31 | 20.85 | 20.80 | 0.00 | 0.00% | 20.74 | 20.96 | 122657 | 25562.37 | 2.55% |
| 2025-10-30 | 21.32 | 20.80 | -0.69 | -3.21% | 20.80 | 21.33 | 252397 | 53015.89 | 5.24% |
| 2025-10-29 | 21.18 | 21.49 | 0.26 | 1.22% | 21.14 | 21.55 | 218867 | 46790.36 | 4.55% |
| 2025-10-28 | 21.40 | 21.23 | -0.21 | -0.98% | 21.21 | 21.47 | 156060 | 33288.63 | 3.24% |
| 2025-10-27 | 21.46 | 21.44 | 0.18 | 0.85% | 21.27 | 21.52 | 180566 | 38653.73 | 3.75% |
| 2025-10-24 | 21.17 | 21.26 | 0.09 | 0.43% | 21.10 | 21.32 | 143184 | 30364.65 | 2.97% |
| 2025-10-23 | 21.06 | 21.17 | 0.10 | 0.47% | 20.70 | 21.22 | 149214 | 31259.45 | 3.10% |
| 2025-10-22 | 21.51 | 21.07 | -0.45 | -2.09% | 21.03 | 21.51 | 187304 | 39785.70 | 3.89% |
| 2025-10-21 | 21.35 | 21.52 | 0.08 | 0.37% | 21.33 | 21.64 | 221733 | 47577.43 | 4.61% |
| 2025-10-20 | 22.11 | 21.44 | -0.42 | -1.92% | 21.30 | 22.17 | 254908 | 54983.94 | 5.29% |
| 2025-10-17 | 22.05 | 21.86 | -0.14 | -0.64% | 21.85 | 22.37 | 322109 | 71256.16 | 6.69% |
| 2025-10-16 | 22.05 | 22.00 | -0.20 | -0.90% | 21.88 | 22.23 | 158801 | 35001.30 | 3.30% |
| 2025-10-15 | 22.19 | 22.20 | 0.10 | 0.45% | 21.86 | 22.34 | 211887 | 46835.05 | 4.40% |
| 2025-10-14 | 22.24 | 22.10 | -0.20 | -0.90% | 21.85 | 22.59 | 282006 | 62485.72 | 5.86% |
| 2025-10-13 | 21.86 | 22.30 | -0.13 | -0.58% | 21.78 | 22.40 | 247000 | 54701.50 | 5.13% |
| 2025-10-10 | 22.38 | 22.43 | -0.08 | -0.36% | 22.36 | 22.83 | 391212 | 88388.02 | 8.13% |
| 2025-10-09 | 22.09 | 22.51 | 0.42 | 1.90% | 21.95 | 22.52 | 400338 | 89325.24 | 8.31% |
| 2025-09-30 | 22.26 | 22.09 | -0.39 | -1.73% | 22.02 | 22.42 | 371793 | 82500.55 | 7.72% |
| 2025-09-29 | 21.69 | 22.48 | 0.77 | 3.55% | 21.68 | 22.98 | 597312 | 133505.23 | 12.41% |
| 2025-09-26 | 22.00 | 21.71 | -0.39 | -1.76% | 21.70 | 22.26 | 330501 | 72458.66 | 6.86% |
| 2025-09-25 | 22.40 | 22.10 | -0.46 | -2.04% | 22.08 | 22.59 | 404121 | 90169.45 | 8.39% |
| 2025-09-24 | 22.21 | 22.56 | 0.03 | 0.13% | 22.09 | 22.84 | 553635 | 124166.00 | 11.50% |
| 2025-09-23 | 22.30 | 22.53 | -0.29 | -1.27% | 21.89 | 23.00 | 707833 | 158466.05 | 14.70% |
| 2025-09-22 | 22.12 | 22.82 | 0.72 | 3.26% | 21.98 | 22.86 | 720954 | 162557.28 | 14.97% |
| 2025-09-19 | 22.43 | 22.10 | -0.68 | -2.99% | 21.97 | 22.50 | 603251 | 133685.92 | 12.53% |
| 2025-09-18 | 23.77 | 22.78 | -1.10 | -4.61% | 22.48 | 23.88 | 1304680 | 298498.47 | 27.10% |
| 2025-09-17 | 22.20 | 23.88 | 1.33 | 5.90% | 22.20 | 24.81 | 1645106 | 396248.50 | 34.17% |
| 2025-09-16 | 21.25 | 22.55 | 1.33 | 6.27% | 21.16 | 23.34 | 1052118 | 237597.36 | 21.85% |
| 2025-09-15 | 21.34 | 21.22 | -0.19 | -0.89% | 21.13 | 21.48 | 183881 | 39186.50 | 3.82% |
| 2025-09-12 | 21.66 | 21.41 | -0.36 | -1.65% | 21.37 | 21.68 | 279212 | 60029.74 | 5.80% |
| 2025-09-11 | 21.23 | 21.77 | 0.35 | 1.63% | 21.18 | 21.91 | 469954 | 101559.47 | 9.76% |
| 2025-09-10 | 21.35 | 21.42 | 0.07 | 0.33% | 21.16 | 21.50 | 309927 | 66089.89 | 6.44% |
| 2025-09-09 | 20.72 | 21.35 | 0.50 | 2.40% | 20.66 | 22.02 | 564539 | 121192.42 | 11.72% |
| 2025-09-08 | 20.51 | 20.85 | 0.08 | 0.39% | 20.41 | 20.94 | 222590 | 46081.08 | 4.62% |
| 2025-09-05 | 20.67 | 20.77 | 0.30 | 1.47% | 20.47 | 21.08 | 283248 | 58922.14 | 5.88% |
| 2025-09-04 | 20.43 | 20.47 | 0.03 | 0.15% | 20.24 | 20.73 | 209116 | 42871.18 | 4.34% |
| 2025-09-03 | 21.25 | 20.44 | -0.69 | -3.27% | 20.30 | 21.30 | 246081 | 51037.61 | 5.11% |
| 2025-09-02 | 21.25 | 21.13 | -0.21 | -0.98% | 20.95 | 21.42 | 246274 | 52076.38 | 5.11% |
| 2025-09-01 | 21.45 | 21.34 | -0.04 | -0.19% | 21.20 | 21.50 | 184066 | 39226.60 | 3.82% |
| 2025-08-29 | 21.66 | 21.38 | -0.15 | -0.70% | 21.25 | 21.75 | 291983 | 62679.62 | 6.06% |
| 2025-08-28 | 21.14 | 21.53 | 0.34 | 1.60% | 20.90 | 21.53 | 372023 | 79072.00 | 7.73% |
| 2025-08-27 | 21.36 | 21.19 | -0.24 | -1.12% | 21.19 | 22.62 | 554724 | 120869.81 | 11.52% |
| 2025-08-26 | 21.37 | 21.43 | -0.14 | -0.65% | 21.33 | 21.69 | 247200 | 53139.34 | 5.13% |
| 2025-08-25 | 21.62 | 21.57 | 0.00 | 0.00% | 21.31 | 21.91 | 464126 | 99990.99 | 9.64% |
| 2025-08-22 | 20.71 | 21.57 | 0.81 | 3.90% | 20.70 | 21.58 | 514924 | 109266.19 | 10.69% |
| 2025-08-21 | 21.24 | 20.85 | -0.24 | -1.14% | 20.75 | 21.25 | 225255 | 47224.40 | 4.68% |
| 2025-08-20 | 20.89 | 21.09 | 0.11 | 0.52% | 20.67 | 21.09 | 250272 | 52276.99 | 5.20% |
| 2025-08-19 | 21.24 | 20.98 | -0.26 | -1.22% | 20.90 | 21.25 | 292761 | 61611.60 | 6.08% |
| 2025-08-18 | 21.27 | 21.24 | 0.17 | 0.81% | 20.83 | 21.52 | 568398 | 120522.59 | 11.81% |
上证大盘股票行情在线 K线走势图
首创证券(601136)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
