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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 33.99 | 37.08 | 33.64 | 35.25 | +4.20% | 7.44 | 12.39% |
| 2025-08-18 | 34.52 | 35.10 | 33.71 | 33.83 | -1.08% | 5.33 | 9.19% |
| 2025-08-15 | 35.42 | 35.77 | 33.47 | 34.20 | -3.44% | 6.61 | 11.38% |
| 2025-08-14 | 32.96 | 37.22 | 32.93 | 35.42 | +7.01% | 7.57 | 12.83% |
| 2025-08-13 | 33.50 | 34.34 | 32.70 | 33.10 | -0.45% | 5.49 | 9.73% |
| 2025-08-12 | 31.27 | 34.25 | 31.27 | 33.25 | +3.65% | 8.45 | 15.33% |
| 2025-08-11 | 30.61 | 32.83 | 30.61 | 32.08 | +4.50% | 8.36 | 15.53% |
| 2025-08-08 | 28.56 | 31.56 | 28.02 | 30.70 | +7.16% | 10.55 | 20.73% |
| 2025-08-07 | 26.32 | 29.81 | 25.90 | 28.65 | +15.34% | 12.48 | 26.17% |
| 2025-08-06 | 23.50 | 24.92 | 23.23 | 24.84 | +7.12% | 5.03 | 12.25% |
| 2025-08-05 | 23.40 | 24.37 | 22.90 | 23.19 | +0.56% | 4.15 | 10.42% |
| 2025-08-04 | 21.79 | 23.11 | 21.41 | 23.06 | +5.73% | 3.48 | 9.07% |
| 2025-08-01 | 21.71 | 21.99 | 21.67 | 21.81 | -0.46% | 1.25 | 3.37% |
| 2025-07-31 | 22.16 | 22.40 | 21.80 | 21.91 | -0.95% | 1.97 | 5.25% |
| 2025-07-30 | 22.33 | 22.45 | 21.80 | 22.12 | -1.69% | 2.42 | 6.45% |
| 2025-07-29 | 24.74 | 24.80 | 22.13 | 22.50 | -7.10% | 5.09 | 13.11% |
| 2025-07-28 | 24.95 | 25.10 | 24.16 | 24.22 | -1.90% | 3.37 | 8.09% |
| 2025-07-25 | 24.48 | 25.34 | 24.06 | 24.69 | +2.32% | 3.50 | 8.32% |
| 2025-07-24 | 24.85 | 25.15 | 23.91 | 24.13 | -3.13% | 3.06 | 7.41% |
| 2025-07-23 | 24.56 | 25.25 | 24.50 | 24.91 | +0.89% | 2.52 | 5.96% |