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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 27.52 | 27.52 | 26.69 | 26.80 | -0.67% | 1.96 | 4.28% |
| 2026-01-15 | 28.45 | 28.45 | 26.90 | 26.98 | -4.66% | 3.35 | 7.19% |
| 2026-01-14 | 28.00 | 28.76 | 27.26 | 28.30 | +0.71% | 5.32 | 11.20% |
| 2026-01-13 | 27.51 | 29.57 | 26.60 | 28.10 | +3.73% | 6.65 | 14.01% |
| 2026-01-12 | 25.75 | 27.27 | 25.40 | 27.09 | +5.57% | 4.83 | 10.76% |
| 2026-01-09 | 25.15 | 25.66 | 25.10 | 25.66 | +1.14% | 2.82 | 6.53% |
| 2026-01-08 | 25.23 | 25.50 | 25.00 | 25.37 | +0.67% | 2.33 | 5.42% |
| 2026-01-07 | 24.98 | 25.49 | 24.98 | 25.20 | +1.16% | 2.74 | 6.41% |
| 2026-01-06 | 24.60 | 25.05 | 24.47 | 24.91 | +0.81% | 2.38 | 5.67% |
| 2026-01-05 | 24.38 | 24.89 | 24.16 | 24.71 | +1.10% | 1.86 | 4.46% |
| 2025-12-31 | 24.45 | 24.96 | 24.10 | 24.44 | -0.12% | 2.05 | 4.93% |
| 2025-12-30 | 24.76 | 25.18 | 24.45 | 24.47 | -1.73% | 2.40 | 5.71% |
| 2025-12-29 | 25.66 | 26.08 | 24.83 | 24.90 | -2.96% | 2.89 | 6.74% |
| 2025-12-26 | 25.60 | 25.90 | 25.27 | 25.66 | -1.12% | 3.75 | 8.65% |
| 2025-12-25 | 25.83 | 26.59 | 25.50 | 25.95 | +1.53% | 5.84 | 13.24% |
| 2025-12-24 | 26.20 | 26.20 | 25.08 | 25.56 | -2.63% | 4.43 | 10.26% |
| 2025-12-23 | 26.99 | 26.99 | 26.05 | 26.25 | -3.78% | 4.18 | 9.35% |
| 2025-12-22 | 27.50 | 28.28 | 27.00 | 27.28 | -3.33% | 7.65 | 16.47% |
| 2025-12-19 | 23.73 | 28.22 | 23.27 | 28.22 | +19.98% | 8.26 | 18.60% |
| 2025-12-18 | 24.21 | 25.38 | 23.49 | 23.52 | +2.57% | 3.33 | 8.08% |