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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 50.60 | 51.05 | 50.60 | 51.02 | +0.83% | 0.32 | 3.21% |
| 2026-02-13 | 50.99 | 51.22 | 50.52 | 50.60 | -0.96% | 0.45 | 4.50% |
| 2026-02-12 | 51.64 | 51.65 | 50.92 | 51.09 | -1.08% | 0.62 | 6.15% |
| 2026-02-11 | 51.81 | 52.15 | 51.62 | 51.65 | -0.67% | 0.45 | 4.42% |
| 2026-02-10 | 52.11 | 52.28 | 51.70 | 52.00 | -0.19% | 0.59 | 5.84% |
| 2026-02-09 | 51.49 | 52.16 | 51.21 | 52.10 | +1.72% | 0.96 | 9.50% |
| 2026-02-06 | 50.82 | 51.50 | 50.69 | 51.22 | +0.20% | 0.65 | 6.49% |
| 2026-02-05 | 51.21 | 51.29 | 50.64 | 51.12 | -0.20% | 0.61 | 6.10% |
| 2026-02-04 | 50.94 | 51.71 | 50.85 | 51.22 | +0.73% | 0.73 | 7.26% |
| 2026-02-03 | 50.71 | 51.11 | 50.33 | 50.85 | +0.41% | 0.62 | 6.21% |
| 2026-02-02 | 51.31 | 51.75 | 50.62 | 50.64 | -1.63% | 0.73 | 7.32% |
| 2026-01-30 | 50.00 | 51.97 | 49.91 | 51.48 | +2.55% | 1.33 | 13.27% |
| 2026-01-29 | 51.13 | 51.13 | 50.18 | 50.20 | -1.76% | 0.82 | 8.32% |
| 2026-01-28 | 51.70 | 52.00 | 51.03 | 51.10 | -1.45% | 0.81 | 8.05% |
| 2026-01-27 | 51.75 | 52.39 | 50.35 | 51.85 | -0.29% | 1.04 | 10.33% |
| 2026-01-26 | 51.52 | 52.48 | 51.39 | 52.00 | +0.89% | 1.26 | 12.39% |
| 2026-01-23 | 51.32 | 51.58 | 51.20 | 51.54 | +0.51% | 0.72 | 7.12% |
| 2026-01-22 | 51.59 | 51.68 | 51.22 | 51.28 | -0.60% | 0.72 | 7.13% |
| 2026-01-21 | 51.29 | 51.70 | 51.13 | 51.59 | +0.25% | 0.80 | 7.96% |
| 2026-01-20 | 52.44 | 52.44 | 51.16 | 51.46 | -1.89% | 1.23 | 12.19% |