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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.40 | 19.46 | 18.21 | 18.36 | -6.18% | 1.26 | 3.95% |
| 2026-03-20 | 19.95 | 20.28 | 19.53 | 19.57 | -2.25% | 1.01 | 3.00% |
| 2026-03-19 | 20.41 | 20.58 | 19.91 | 20.02 | -3.05% | 0.80 | 2.33% |
| 2026-03-18 | 20.27 | 20.68 | 20.02 | 20.65 | +2.08% | 0.70 | 2.02% |
| 2026-03-17 | 20.79 | 20.80 | 20.16 | 20.23 | -1.41% | 1.16 | 3.34% |
| 2026-03-16 | 20.28 | 21.35 | 20.09 | 20.52 | -2.89% | 1.90 | 5.46% |
| 2026-03-13 | 21.79 | 21.96 | 21.00 | 21.13 | -3.65% | 1.21 | 3.32% |
| 2026-03-12 | 21.77 | 22.16 | 21.58 | 21.93 | +0.32% | 1.09 | 2.94% |
| 2026-03-11 | 21.92 | 22.20 | 21.75 | 21.86 | -0.50% | 1.11 | 2.98% |
| 2026-03-10 | 22.03 | 22.17 | 21.45 | 21.97 | -0.95% | 1.56 | 4.22% |
| 2026-03-09 | 22.49 | 22.80 | 21.67 | 22.18 | -3.69% | 1.39 | 3.73% |
| 2026-03-06 | 22.60 | 23.09 | 22.41 | 23.03 | +1.45% | 0.90 | 2.31% |
| 2026-03-05 | 22.98 | 23.18 | 22.60 | 22.70 | 0.00% | 0.95 | 2.45% |
| 2026-03-04 | 22.50 | 22.79 | 22.00 | 22.70 | +0.09% | 1.18 | 3.12% |
| 2026-03-03 | 23.48 | 23.70 | 22.67 | 22.68 | -3.37% | 1.12 | 2.85% |
| 2026-03-02 | 24.30 | 24.34 | 23.31 | 23.47 | -5.44% | 1.61 | 4.01% |
| 2026-02-27 | 24.84 | 24.95 | 24.56 | 24.82 | -0.24% | 0.90 | 2.14% |
| 2026-02-26 | 24.81 | 25.32 | 24.70 | 24.88 | +0.24% | 1.15 | 2.71% |
| 2026-02-25 | 24.67 | 24.97 | 24.55 | 24.82 | +0.85% | 1.36 | 3.24% |
| 2026-02-24 | 27.40 | 27.49 | 24.48 | 24.61 | -9.95% | 3.82 | 8.87% |