创源股份 sz.300703
16.49
-0.06%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.57 | 16.68 | 16.17 | 16.49 | -0.06% | 0.82 | 2.98% |
| 2026-05-21 | 17.03 | 17.34 | 16.44 | 16.50 | -3.17% | 0.94 | 3.36% |
| 2026-05-20 | 17.36 | 17.54 | 16.91 | 17.04 | -2.57% | 0.89 | 3.13% |
| 2026-05-19 | 17.52 | 17.78 | 17.26 | 17.49 | -0.62% | 0.90 | 3.11% |
| 2026-05-18 | 18.29 | 18.29 | 17.36 | 17.60 | -2.49% | 1.15 | 3.94% |
| 2026-05-15 | 17.90 | 18.18 | 17.69 | 18.05 | +1.40% | 0.99 | 3.33% |
| 2026-05-14 | 18.32 | 18.42 | 17.78 | 17.80 | -2.84% | 1.03 | 3.45% |
| 2026-05-13 | 18.60 | 18.64 | 18.26 | 18.32 | -1.29% | 1.04 | 3.39% |
| 2026-05-12 | 19.35 | 19.63 | 18.46 | 18.56 | -3.88% | 1.43 | 4.58% |
| 2026-05-11 | 19.00 | 19.77 | 18.81 | 19.31 | +3.82% | 2.22 | 6.91% |
| 2026-05-08 | 17.95 | 18.75 | 17.90 | 18.60 | +3.79% | 1.67 | 5.42% |
| 2026-05-07 | 17.97 | 18.14 | 17.82 | 17.92 | -0.11% | 1.11 | 3.72% |
| 2026-05-06 | 18.02 | 18.30 | 17.82 | 17.94 | +0.06% | 1.22 | 4.07% |
| 2026-04-30 | 17.66 | 18.76 | 17.62 | 17.93 | +0.90% | 1.51 | 4.99% |
| 2026-04-29 | 17.30 | 17.90 | 17.20 | 17.77 | +2.36% | 0.98 | 3.33% |
| 2026-04-28 | 17.99 | 18.05 | 17.23 | 17.36 | -4.62% | 1.19 | 4.07% |
| 2026-04-27 | 18.00 | 18.20 | 17.40 | 18.20 | +0.55% | 1.38 | 4.67% |
| 2026-04-24 | 18.81 | 18.94 | 18.00 | 18.10 | -4.69% | 1.65 | 5.40% |
| 2026-04-23 | 20.14 | 20.20 | 18.98 | 18.99 | -6.36% | 2.26 | 7.02% |
| 2026-04-22 | 20.83 | 21.04 | 20.14 | 20.28 | -3.24% | 2.47 | 7.29% |