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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 20.75 | 21.67 | 20.16 | 20.96 | -0.80% | 3.67 | 10.57% |
| 2026-04-20 | 22.01 | 22.10 | 20.90 | 21.13 | -5.92% | 4.39 | 12.39% |
| 2026-04-17 | 19.85 | 23.32 | 19.85 | 22.46 | +10.69% | 5.70 | 15.67% |
| 2026-04-16 | 19.93 | 20.41 | 19.91 | 20.29 | +1.50% | 0.93 | 2.70% |
| 2026-04-15 | 20.39 | 20.39 | 19.93 | 19.99 | -0.25% | 0.75 | 2.21% |
| 2026-04-14 | 20.03 | 20.11 | 19.65 | 20.04 | +1.16% | 0.76 | 2.25% |
| 2026-04-13 | 20.05 | 20.10 | 19.71 | 19.81 | -2.03% | 0.80 | 2.38% |
| 2026-04-10 | 20.00 | 20.58 | 20.00 | 20.22 | +0.90% | 1.01 | 2.93% |
| 2026-04-09 | 20.40 | 20.78 | 19.97 | 20.04 | -1.76% | 1.21 | 3.52% |
| 2026-04-08 | 20.09 | 20.41 | 19.96 | 20.40 | +2.77% | 1.10 | 3.20% |
| 2026-04-07 | 19.38 | 19.90 | 19.03 | 19.85 | +4.47% | 0.92 | 2.77% |
| 2026-04-03 | 19.77 | 19.77 | 18.90 | 19.00 | -3.46% | 0.66 | 2.02% |
| 2026-04-02 | 20.00 | 20.19 | 19.47 | 19.68 | -0.66% | 0.77 | 2.31% |
| 2026-04-01 | 19.79 | 19.87 | 19.40 | 19.81 | +2.32% | 0.71 | 2.13% |
| 2026-03-31 | 19.62 | 19.85 | 19.33 | 19.36 | -0.10% | 0.84 | 2.52% |
| 2026-03-30 | 19.20 | 19.44 | 19.06 | 19.38 | -0.62% | 0.55 | 1.69% |
| 2026-03-27 | 18.86 | 19.72 | 18.85 | 19.50 | +1.99% | 0.69 | 2.09% |
| 2026-03-26 | 19.73 | 19.88 | 19.00 | 19.12 | -3.19% | 0.93 | 2.85% |
| 2026-03-25 | 19.35 | 19.87 | 19.20 | 19.75 | +3.24% | 1.03 | 3.10% |
| 2026-03-24 | 18.73 | 19.18 | 18.52 | 19.13 | +4.19% | 1.39 | 4.34% |