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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.07 | 21.41 | 20.90 | 21.12 | +0.09% | 4.25 | 11.86% |
| 2025-06-23 | 20.78 | 21.29 | 20.59 | 21.10 | -0.38% | 3.27 | 9.18% |
| 2025-06-20 | 21.47 | 21.64 | 21.00 | 21.18 | -1.81% | 2.79 | 7.78% |
| 2025-06-19 | 22.99 | 22.99 | 21.42 | 21.57 | -6.01% | 4.86 | 13.09% |
| 2025-06-18 | 23.29 | 23.40 | 22.64 | 22.95 | -1.92% | 4.63 | 11.92% |
| 2025-06-17 | 24.20 | 24.35 | 23.01 | 23.40 | -5.57% | 7.40 | 18.53% |
| 2025-06-16 | 24.35 | 25.22 | 23.58 | 24.78 | +2.82% | 8.41 | 20.20% |
| 2025-06-13 | 25.78 | 26.38 | 23.80 | 24.10 | -11.56% | 11.99 | 28.56% |
| 2025-06-12 | 27.91 | 29.55 | 26.82 | 27.25 | -2.05% | 16.21 | 34.13% |
| 2025-06-11 | 26.00 | 29.39 | 25.10 | 27.82 | +13.60% | 15.63 | 33.84% |
| 2025-06-10 | 24.50 | 26.95 | 24.39 | 24.49 | -4.63% | 12.14 | 28.05% |
| 2025-06-09 | 23.25 | 25.68 | 22.97 | 25.68 | +12.34% | 11.63 | 28.35% |
| 2025-06-06 | 23.42 | 23.89 | 22.01 | 22.86 | -4.07% | 8.08 | 20.98% |
| 2025-06-05 | 23.94 | 25.95 | 23.40 | 23.83 | -2.58% | 11.74 | 28.23% |
| 2025-06-04 | 25.00 | 26.18 | 23.87 | 24.46 | +0.12% | 15.37 | 36.16% |
| 2025-06-03 | 20.46 | 24.43 | 20.46 | 24.43 | +19.99% | 10.20 | 26.44% |
| 2025-05-30 | 20.89 | 21.49 | 20.30 | 20.36 | -5.30% | 6.70 | 19.10% |
| 2025-05-29 | 20.83 | 23.21 | 20.83 | 21.50 | -3.15% | 11.27 | 30.33% |
| 2025-05-28 | 20.02 | 23.88 | 18.75 | 22.20 | +11.00% | 12.62 | 36.68% |
| 2025-05-27 | 17.79 | 20.98 | 17.74 | 20.00 | +14.42% | 9.43 | 28.51% |