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 |
|---|
| 2026-02-03 | 17.87 | 17.84 | 0.07 | 0.39% | 17.71 | 17.92 | 76848 | 13703.17 | 0.28% |
| 2026-02-02 | 17.93 | 17.77 | -0.11 | -0.62% | 17.77 | 18.07 | 74875 | 13431.23 | 0.27% |
| 2026-01-30 | 18.12 | 17.88 | -0.24 | -1.32% | 17.85 | 18.18 | 111755 | 20085.76 | 0.41% |
| 2026-01-29 | 17.97 | 18.12 | 0.10 | 0.55% | 17.64 | 18.20 | 143761 | 25811.42 | 0.53% |
| 2026-01-28 | 18.47 | 18.02 | -0.63 | -3.38% | 18.02 | 18.49 | 233191 | 42357.21 | 0.85% |
| 2026-01-27 | 18.88 | 18.65 | -0.18 | -0.96% | 18.60 | 18.88 | 109700 | 20492.42 | 0.40% |
| 2026-01-26 | 18.80 | 18.83 | 0.08 | 0.43% | 18.66 | 19.03 | 187938 | 35450.36 | 0.69% |
| 2026-01-23 | 18.85 | 18.75 | -0.03 | -0.16% | 18.72 | 18.86 | 134120 | 25177.62 | 0.49% |
| 2026-01-22 | 18.84 | 18.78 | -0.02 | -0.11% | 18.76 | 18.90 | 83438 | 15694.75 | 0.31% |
| 2026-01-21 | 18.85 | 18.80 | -0.07 | -0.37% | 18.78 | 18.89 | 98408 | 18528.79 | 0.36% |
| 2026-01-20 | 18.92 | 18.87 | -0.08 | -0.42% | 18.84 | 19.02 | 106240 | 20078.09 | 0.39% |
| 2026-01-19 | 19.00 | 18.95 | -0.08 | -0.42% | 18.90 | 19.03 | 80428 | 15241.04 | 0.29% |
| 2026-01-16 | 18.98 | 19.03 | 0.09 | 0.48% | 18.85 | 19.11 | 136359 | 25863.86 | 0.50% |
| 2026-01-15 | 19.20 | 18.94 | -0.39 | -2.02% | 18.88 | 19.29 | 181160 | 34474.39 | 0.66% |
| 2026-01-14 | 19.23 | 19.33 | 0.04 | 0.21% | 19.16 | 19.60 | 257627 | 49962.63 | 0.94% |
| 2026-01-13 | 19.56 | 19.29 | -0.27 | -1.38% | 19.27 | 19.67 | 181234 | 35267.46 | 0.66% |
| 2026-01-12 | 19.20 | 19.56 | 0.29 | 1.50% | 19.20 | 19.59 | 257386 | 49961.93 | 0.94% |
| 2026-01-09 | 19.21 | 19.27 | -0.01 | -0.05% | 19.20 | 19.35 | 152594 | 29394.94 | 0.56% |
| 2026-01-08 | 19.35 | 19.28 | -0.04 | -0.21% | 19.23 | 19.56 | 149373 | 28922.26 | 0.55% |
| 2026-01-07 | 19.50 | 19.32 | -0.15 | -0.77% | 19.21 | 19.50 | 165966 | 32050.76 | 0.61% |
| 2026-01-06 | 19.04 | 19.47 | 0.48 | 2.53% | 19.00 | 19.51 | 273853 | 52862.85 | 1.00% |
| 2026-01-05 | 18.80 | 18.99 | 0.20 | 1.06% | 18.78 | 19.03 | 129000 | 24417.19 | 0.47% |
| 2025-12-31 | 18.86 | 18.79 | -0.01 | -0.05% | 18.77 | 18.87 | 72431 | 13624.24 | 0.26% |
| 2025-12-30 | 18.78 | 18.80 | -0.03 | -0.16% | 18.76 | 18.90 | 80389 | 15126.01 | 0.29% |
| 2025-12-29 | 19.02 | 18.83 | -0.20 | -1.05% | 18.81 | 19.02 | 98930 | 18682.38 | 0.36% |
| 2025-12-26 | 19.04 | 19.03 | 0.00 | 0.00% | 18.98 | 19.21 | 131398 | 25079.26 | 0.48% |
| 2025-12-25 | 18.93 | 19.03 | 0.02 | 0.11% | 18.93 | 19.06 | 79284 | 15074.25 | 0.29% |
| 2025-12-24 | 18.99 | 19.01 | 0.09 | 0.48% | 18.88 | 19.04 | 95822 | 18160.93 | 0.35% |
| 2025-12-23 | 18.81 | 18.92 | 0.08 | 0.42% | 18.79 | 19.06 | 113714 | 21559.53 | 0.42% |
| 2025-12-22 | 18.72 | 18.84 | 0.05 | 0.27% | 18.68 | 18.94 | 92562 | 17409.61 | 0.34% |
| 2025-12-19 | 18.92 | 18.79 | -0.13 | -0.69% | 18.74 | 19.07 | 133760 | 25243.18 | 2.78% |
| 2025-12-18 | 19.36 | 19.02 | -0.35 | -1.81% | 19.01 | 19.36 | 112180 | 21472.35 | 2.33% |
| 2025-12-17 | 19.20 | 19.37 | 0.07 | 0.36% | 18.86 | 19.45 | 173226 | 33178.67 | 3.60% |
| 2025-12-16 | 19.21 | 19.30 | 0.05 | 0.26% | 19.18 | 19.47 | 112736 | 21792.96 | 2.34% |
| 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% |
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
