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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 50.90 | 52.50 | 50.69 | 52.45 | +2.98% | 2.09 | 20.62% |
| 2026-01-16 | 50.10 | 50.94 | 50.07 | 50.93 | +1.58% | 1.24 | 12.53% |
| 2026-01-15 | 50.00 | 50.48 | 49.93 | 50.14 | -0.20% | 0.77 | 7.84% |
| 2026-01-14 | 50.57 | 50.90 | 50.04 | 50.24 | -0.65% | 1.26 | 12.78% |
| 2026-01-13 | 50.32 | 50.85 | 50.00 | 50.57 | +0.52% | 1.37 | 13.83% |
| 2026-01-12 | 50.23 | 50.39 | 49.91 | 50.31 | +0.36% | 1.10 | 11.16% |
| 2026-01-09 | 50.08 | 50.23 | 49.94 | 50.13 | +0.20% | 0.93 | 9.50% |
| 2026-01-08 | 50.00 | 50.25 | 49.82 | 50.03 | -0.24% | 0.89 | 9.02% |
| 2026-01-07 | 49.91 | 50.52 | 49.57 | 50.15 | +0.44% | 1.30 | 13.22% |
| 2026-01-06 | 49.46 | 49.99 | 49.41 | 49.93 | +0.69% | 0.95 | 9.72% |
| 2026-01-05 | 49.06 | 49.66 | 49.06 | 49.59 | +0.85% | 0.92 | 9.52% |
| 2025-12-31 | 49.41 | 49.66 | 49.16 | 49.17 | -0.45% | 0.92 | 9.56% |
| 2025-12-30 | 50.00 | 50.15 | 49.39 | 49.39 | -1.59% | 1.29 | 13.23% |
| 2025-12-29 | 51.30 | 51.31 | 50.08 | 50.19 | -2.34% | 1.82 | 18.38% |
| 2025-12-26 | 51.28 | 51.95 | 51.21 | 51.39 | -0.35% | 1.74 | 17.20% |
| 2025-12-25 | 51.62 | 52.04 | 51.20 | 51.57 | -0.94% | 2.11 | 20.86% |
| 2025-12-24 | 52.90 | 53.33 | 52.01 | 52.06 | -6.55% | 3.78 | 36.65% |
| 2025-12-23 | 53.26 | 58.21 | 51.40 | 55.71 | +2.80% | 5.97 | 56.51% |
| 2025-12-22 | 55.50 | 56.58 | 54.04 | 54.19 | -5.74% | 4.65 | 43.12% |
| 2025-12-19 | 61.00 | 61.96 | 57.45 | 57.49 | -14.49% | 6.91 | 59.69% |