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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 65.02 | 66.37 | 64.88 | 65.22 | +0.68% | 1.77 | 13.80% |
| 2026-04-21 | 64.90 | 65.75 | 64.57 | 64.78 | -0.52% | 1.42 | 11.15% |
| 2026-04-20 | 64.00 | 65.50 | 63.04 | 65.12 | +0.74% | 2.13 | 16.86% |
| 2026-04-17 | 64.64 | 65.56 | 64.01 | 64.64 | -0.40% | 2.64 | 20.81% |
| 2026-04-16 | 63.18 | 65.99 | 62.89 | 64.90 | +2.62% | 2.76 | 22.04% |
| 2026-04-15 | 63.00 | 63.40 | 61.46 | 63.24 | +0.83% | 2.78 | 22.67% |
| 2026-04-14 | 62.50 | 62.81 | 61.80 | 62.72 | +0.79% | 2.57 | 21.06% |
| 2026-04-13 | 61.39 | 62.43 | 60.51 | 62.23 | +0.35% | 2.14 | 17.64% |
| 2026-04-10 | 61.55 | 64.00 | 61.00 | 62.01 | +0.03% | 3.71 | 30.42% |
| 2026-04-09 | 59.50 | 62.00 | 59.11 | 61.99 | +3.33% | 2.75 | 23.17% |
| 2026-04-08 | 58.90 | 60.04 | 58.30 | 59.99 | +1.71% | 2.97 | 25.64% |
| 2026-04-07 | 58.88 | 60.50 | 58.02 | 58.98 | +0.17% | 3.44 | 29.65% |
| 2026-04-03 | 57.49 | 58.91 | 56.51 | 58.88 | +1.73% | 2.68 | 23.55% |
| 2026-04-02 | 57.00 | 58.00 | 56.60 | 57.88 | +1.76% | 2.21 | 19.51% |
| 2026-04-01 | 56.51 | 57.29 | 55.70 | 56.88 | +1.79% | 2.36 | 21.27% |
| 2026-03-31 | 55.57 | 56.49 | 54.53 | 55.88 | +1.82% | 2.43 | 22.26% |
| 2026-03-30 | 53.00 | 56.10 | 53.00 | 54.88 | +1.84% | 2.39 | 22.24% |
| 2026-03-27 | 52.76 | 54.10 | 52.00 | 53.89 | +1.05% | 1.37 | 13.07% |
| 2026-03-26 | 52.92 | 53.92 | 52.20 | 53.33 | +0.77% | 1.53 | 14.63% |
| 2026-03-25 | 54.00 | 54.94 | 52.07 | 52.92 | -2.60% | 1.69 | 16.14% |