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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 22.85 | 23.05 | 22.40 | 22.93 | +0.39% | 0.76 | 1.97% |
| 2025-12-16 | 23.03 | 23.09 | 22.60 | 22.84 | -0.82% | 0.87 | 2.25% |
| 2025-12-15 | 23.07 | 23.44 | 22.86 | 23.03 | -0.52% | 1.02 | 2.58% |
| 2025-12-12 | 23.27 | 23.75 | 22.98 | 23.15 | -0.43% | 1.23 | 3.12% |
| 2025-12-11 | 23.72 | 23.82 | 23.25 | 23.25 | -2.15% | 0.88 | 2.22% |
| 2025-12-10 | 23.78 | 24.30 | 23.61 | 23.76 | -0.17% | 0.88 | 2.17% |
| 2025-12-09 | 24.46 | 24.46 | 23.73 | 23.80 | -1.65% | 1.01 | 2.46% |
| 2025-12-08 | 24.17 | 24.42 | 24.15 | 24.20 | +0.25% | 0.64 | 1.56% |
| 2025-12-05 | 23.86 | 24.21 | 23.79 | 24.14 | +0.50% | 0.68 | 1.66% |
| 2025-12-04 | 24.30 | 24.55 | 23.82 | 24.02 | -1.96% | 0.70 | 1.72% |
| 2025-12-03 | 24.65 | 24.98 | 24.40 | 24.50 | -0.53% | 0.85 | 2.02% |
| 2025-12-02 | 25.30 | 25.49 | 24.51 | 24.63 | -2.84% | 1.18 | 2.81% |
| 2025-12-01 | 25.06 | 25.76 | 25.02 | 25.35 | +1.04% | 1.23 | 2.86% |
| 2025-11-28 | 24.97 | 25.48 | 24.53 | 25.09 | +0.24% | 1.04 | 2.45% |
| 2025-11-27 | 24.96 | 25.69 | 24.77 | 25.03 | +1.17% | 1.18 | 2.76% |
| 2025-11-26 | 24.94 | 25.27 | 24.63 | 24.74 | -0.44% | 0.85 | 2.02% |
| 2025-11-25 | 24.68 | 25.24 | 24.68 | 24.85 | +0.89% | 0.78 | 1.84% |
| 2025-11-24 | 24.08 | 24.95 | 23.99 | 24.63 | +2.24% | 1.22 | 2.95% |
| 2025-11-21 | 25.15 | 25.46 | 23.47 | 24.09 | -5.08% | 2.15 | 5.23% |
| 2025-11-20 | 25.86 | 25.88 | 25.10 | 25.38 | -0.78% | 0.99 | 2.29% |