元创股份 sz.001325
44.69
-3.73%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 46.80 | 46.88 | 44.50 | 44.69 | -3.73% | 0.76 | 8.60% |
| 2026-05-22 | 44.68 | 46.58 | 44.30 | 46.42 | +4.08% | 0.79 | 8.87% |
| 2026-05-21 | 45.78 | 46.44 | 44.50 | 44.60 | -2.41% | 0.69 | 7.67% |
| 2026-05-20 | 46.61 | 46.61 | 45.12 | 45.70 | -2.29% | 0.75 | 8.39% |
| 2026-05-19 | 47.34 | 47.80 | 46.61 | 46.77 | -1.20% | 0.71 | 7.67% |
| 2026-05-18 | 48.65 | 48.65 | 46.98 | 47.34 | -2.75% | 0.91 | 9.78% |
| 2026-05-15 | 49.31 | 49.60 | 47.83 | 48.68 | -1.46% | 0.98 | 10.24% |
| 2026-05-14 | 51.26 | 51.26 | 49.30 | 49.40 | -3.61% | 1.29 | 13.27% |
| 2026-05-13 | 52.00 | 52.05 | 51.20 | 51.25 | -2.01% | 1.11 | 10.99% |
| 2026-05-12 | 53.38 | 54.00 | 51.87 | 52.30 | -1.99% | 0.96 | 9.32% |
| 2026-05-11 | 54.34 | 55.44 | 52.45 | 53.36 | -1.82% | 1.49 | 14.23% |
| 2026-05-08 | 53.00 | 54.89 | 52.42 | 54.35 | +2.35% | 1.48 | 13.97% |
| 2026-05-07 | 52.43 | 53.14 | 51.72 | 53.10 | +1.03% | 1.25 | 12.17% |
| 2026-05-06 | 54.38 | 54.63 | 49.25 | 52.56 | -3.82% | 2.41 | 23.71% |
| 2026-04-30 | 54.88 | 55.56 | 54.04 | 54.65 | -0.53% | 1.25 | 11.63% |
| 2026-04-29 | 53.60 | 55.29 | 53.04 | 54.94 | +1.67% | 2.08 | 19.50% |
| 2026-04-28 | 52.39 | 56.46 | 52.39 | 54.04 | -7.16% | 2.60 | 24.58% |
| 2026-04-27 | 64.00 | 64.00 | 58.21 | 58.21 | -10.00% | 1.51 | 12.66% |
| 2026-04-24 | 64.08 | 65.48 | 63.50 | 64.68 | -1.39% | 2.51 | 19.79% |
| 2026-04-23 | 65.15 | 65.88 | 64.00 | 65.59 | +0.57% | 3.73 | 29.31% |