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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 25.98 | 26.22 | 24.57 | 24.69 | -5.51% | 3.93 | 9.20% |
| 2025-07-21 | 25.10 | 26.60 | 25.02 | 26.13 | +2.87% | 4.04 | 9.14% |
| 2025-07-18 | 25.80 | 26.10 | 24.97 | 25.40 | -1.89% | 3.69 | 8.57% |
| 2025-07-17 | 26.24 | 26.59 | 25.45 | 25.89 | -1.15% | 4.65 | 10.59% |
| 2025-07-16 | 24.90 | 27.51 | 24.72 | 26.19 | +5.65% | 7.47 | 16.78% |
| 2025-07-15 | 24.58 | 24.99 | 24.21 | 24.79 | -0.84% | 4.76 | 11.39% |
| 2025-07-14 | 25.75 | 26.98 | 24.80 | 25.00 | -0.08% | 7.79 | 17.89% |
| 2025-07-11 | 23.85 | 25.15 | 23.85 | 25.02 | +4.95% | 6.88 | 16.43% |
| 2025-07-10 | 23.30 | 25.00 | 23.03 | 23.84 | +2.49% | 7.08 | 17.29% |
| 2025-07-09 | 23.00 | 23.90 | 21.85 | 23.26 | +4.21% | 7.11 | 18.15% |
| 2025-07-08 | 21.39 | 22.49 | 21.20 | 22.32 | +3.77% | 4.97 | 13.32% |
| 2025-07-07 | 20.47 | 21.68 | 20.34 | 21.51 | +3.71% | 3.74 | 10.39% |
| 2025-07-04 | 20.72 | 21.06 | 19.94 | 20.74 | -0.77% | 3.68 | 10.60% |
| 2025-07-03 | 21.59 | 21.70 | 20.60 | 20.90 | -3.91% | 3.85 | 10.84% |
| 2025-07-02 | 21.30 | 22.30 | 21.05 | 21.75 | +2.06% | 6.91 | 18.65% |
| 2025-07-01 | 21.18 | 21.31 | 20.50 | 21.31 | +0.71% | 5.14 | 14.45% |
| 2025-06-30 | 20.55 | 21.43 | 20.46 | 21.16 | +3.27% | 5.18 | 14.48% |
| 2025-06-27 | 20.51 | 20.72 | 20.30 | 20.49 | -0.15% | 2.23 | 6.40% |
| 2025-06-26 | 20.71 | 21.10 | 20.27 | 20.52 | -1.35% | 3.10 | 8.86% |
| 2025-06-25 | 21.25 | 21.33 | 20.46 | 20.80 | -1.52% | 3.80 | 10.77% |