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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 28.05 | 28.66 | 27.25 | 27.33 | -1.37% | 2.96 | 6.21% |
| 2026-02-12 | 27.20 | 29.07 | 27.11 | 27.71 | +2.93% | 3.30 | 6.92% |
| 2026-02-11 | 27.30 | 27.50 | 26.90 | 26.92 | -2.22% | 1.96 | 4.25% |
| 2026-02-10 | 27.66 | 28.19 | 27.32 | 27.53 | -0.97% | 2.59 | 5.50% |
| 2026-02-09 | 27.50 | 27.81 | 27.30 | 27.80 | 0.00% | 2.89 | 6.18% |
| 2026-02-06 | 26.94 | 28.56 | 26.26 | 27.80 | +3.19% | 4.68 | 9.91% |
| 2026-02-05 | 25.81 | 27.50 | 25.77 | 26.94 | +3.90% | 2.75 | 6.01% |
| 2026-02-04 | 25.81 | 26.45 | 25.71 | 25.93 | -0.50% | 1.01 | 2.29% |
| 2026-02-03 | 25.80 | 26.19 | 25.50 | 26.06 | +1.60% | 1.21 | 2.75% |
| 2026-02-02 | 25.73 | 26.19 | 25.53 | 25.65 | -1.76% | 0.94 | 2.13% |
| 2026-01-30 | 27.00 | 27.00 | 25.60 | 26.11 | -3.76% | 1.91 | 4.28% |
| 2026-01-29 | 26.00 | 27.52 | 25.50 | 27.13 | +3.08% | 2.69 | 5.94% |
| 2026-01-28 | 25.67 | 26.75 | 25.53 | 26.32 | +2.53% | 2.05 | 4.61% |
| 2026-01-27 | 25.82 | 26.04 | 25.15 | 25.67 | -1.27% | 1.35 | 3.13% |
| 2026-01-26 | 26.85 | 26.93 | 25.78 | 26.00 | -3.02% | 1.65 | 3.72% |
| 2026-01-23 | 26.76 | 27.02 | 26.55 | 26.81 | +0.19% | 1.90 | 4.19% |
| 2026-01-22 | 27.34 | 27.39 | 26.75 | 26.76 | -2.48% | 1.79 | 3.92% |
| 2026-01-21 | 26.88 | 27.50 | 26.11 | 27.44 | +0.18% | 2.35 | 5.13% |
| 2026-01-20 | 27.09 | 28.25 | 27.00 | 27.39 | +0.48% | 2.77 | 5.90% |
| 2026-01-19 | 26.70 | 27.37 | 26.70 | 27.26 | +1.72% | 1.82 | 3.96% |