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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 17.04 | 17.75 | 16.73 | 17.48 | +2.94% | 5.14 | 17.56% |
| 2025-05-23 | 17.81 | 17.94 | 16.81 | 16.98 | -4.62% | 4.49 | 15.30% |
| 2025-05-22 | 18.05 | 18.54 | 17.55 | 17.80 | -3.34% | 6.05 | 19.65% |
| 2025-05-21 | 19.33 | 19.76 | 17.65 | 18.42 | -2.31% | 10.28 | 32.49% |
| 2025-05-20 | 16.02 | 18.85 | 15.92 | 18.85 | +20.00% | 7.90 | 26.38% |
| 2025-05-19 | 15.35 | 15.74 | 14.89 | 15.71 | +2.32% | 2.08 | 7.96% |
| 2025-05-16 | 15.42 | 15.82 | 15.13 | 15.35 | -3.07% | 2.27 | 8.56% |
| 2025-05-15 | 15.75 | 16.34 | 15.57 | 15.84 | -0.12% | 3.27 | 11.95% |
| 2025-05-14 | 15.41 | 15.92 | 15.22 | 15.86 | +1.33% | 2.88 | 10.82% |
| 2025-05-13 | 16.09 | 16.48 | 15.54 | 15.65 | -1.25% | 3.38 | 12.37% |
| 2025-05-12 | 16.67 | 17.27 | 15.66 | 15.85 | +0.69% | 3.73 | 13.52% |
| 2025-05-09 | 15.83 | 16.41 | 15.54 | 15.74 | -1.37% | 2.40 | 8.83% |
| 2025-05-08 | 15.75 | 16.36 | 15.75 | 15.96 | -0.92% | 3.05 | 11.07% |
| 2025-05-07 | 16.43 | 16.79 | 15.49 | 16.11 | +1.12% | 4.70 | 17.11% |
| 2025-05-06 | 15.15 | 16.16 | 14.98 | 15.93 | +5.45% | 3.91 | 14.79% |