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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 55.28 | 56.35 | 52.66 | 54.33 | +0.41% | 1.77 | 16.52% |
| 2026-03-23 | 57.30 | 57.45 | 53.70 | 54.11 | -4.87% | 1.86 | 17.14% |
| 2026-03-20 | 54.09 | 58.18 | 54.09 | 56.88 | +5.10% | 3.07 | 27.68% |
| 2026-03-19 | 53.10 | 54.66 | 52.60 | 54.12 | +1.54% | 1.49 | 14.03% |
| 2026-03-18 | 54.89 | 54.97 | 52.14 | 53.30 | -1.30% | 1.04 | 9.95% |
| 2026-03-17 | 56.15 | 56.63 | 53.97 | 54.00 | -3.91% | 1.71 | 15.87% |
| 2026-03-16 | 55.95 | 56.68 | 55.20 | 56.20 | +0.36% | 0.96 | 8.73% |
| 2026-03-13 | 56.80 | 57.62 | 55.95 | 56.00 | -1.58% | 1.61 | 14.46% |
| 2026-03-12 | 56.00 | 57.00 | 54.75 | 56.90 | +1.43% | 1.61 | 14.73% |
| 2026-03-11 | 57.22 | 58.76 | 55.51 | 56.10 | -0.28% | 3.55 | 31.58% |
| 2026-03-10 | 53.88 | 56.35 | 53.50 | 56.26 | +4.42% | 2.40 | 22.21% |
| 2026-03-09 | 52.01 | 53.89 | 52.01 | 53.88 | +2.34% | 1.84 | 17.64% |
| 2026-03-06 | 49.91 | 52.88 | 49.71 | 52.65 | +5.28% | 1.36 | 13.42% |
| 2026-03-05 | 50.30 | 51.00 | 49.65 | 50.01 | +0.28% | 0.59 | 5.99% |
| 2026-03-04 | 50.00 | 50.98 | 49.30 | 49.87 | -1.60% | 0.82 | 8.37% |
| 2026-03-03 | 52.25 | 53.68 | 50.68 | 50.68 | -2.84% | 1.28 | 12.52% |
| 2026-03-02 | 52.18 | 53.90 | 51.94 | 52.16 | -1.57% | 1.16 | 11.17% |
| 2026-02-27 | 52.83 | 53.44 | 52.61 | 52.99 | +0.30% | 0.92 | 8.83% |
| 2026-02-26 | 51.67 | 53.97 | 51.45 | 52.83 | +2.11% | 1.71 | 16.52% |
| 2026-02-25 | 51.02 | 51.77 | 50.90 | 51.74 | +1.41% | 0.69 | 6.83% |