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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 26.43 | 26.51 | 25.39 | 25.58 | -3.03% | 1.52 | 3.47% |
| 2025-11-18 | 26.20 | 26.85 | 26.10 | 26.38 | +0.11% | 1.58 | 3.51% |
| 2025-11-17 | 27.42 | 27.46 | 26.10 | 26.35 | -4.63% | 1.97 | 4.38% |
| 2025-11-14 | 28.33 | 28.42 | 27.60 | 27.63 | -3.09% | 1.74 | 3.67% |
| 2025-11-13 | 27.79 | 29.06 | 27.74 | 28.51 | +2.78% | 2.32 | 4.80% |
| 2025-11-12 | 27.14 | 28.11 | 27.00 | 27.74 | +2.17% | 2.05 | 4.39% |
| 2025-11-11 | 27.82 | 28.00 | 26.88 | 27.15 | -3.04% | 2.03 | 4.42% |
| 2025-11-10 | 27.17 | 28.95 | 27.17 | 28.00 | +3.63% | 2.95 | 6.19% |
| 2025-11-07 | 26.62 | 27.69 | 26.20 | 27.02 | +1.46% | 1.68 | 3.65% |
| 2025-11-06 | 27.10 | 27.15 | 26.34 | 26.63 | -1.41% | 1.47 | 3.26% |
| 2025-11-05 | 26.30 | 27.45 | 26.06 | 27.01 | +1.05% | 1.31 | 2.85% |
| 2025-11-04 | 28.14 | 28.26 | 26.33 | 26.73 | -5.45% | 2.21 | 4.83% |
| 2025-11-03 | 27.93 | 28.40 | 27.40 | 28.27 | +1.18% | 1.35 | 2.86% |
| 2025-10-31 | 27.31 | 28.36 | 27.31 | 27.94 | +1.93% | 1.47 | 3.09% |
| 2025-10-30 | 28.12 | 28.20 | 27.27 | 27.41 | -2.42% | 1.84 | 3.93% |
| 2025-10-29 | 27.57 | 28.45 | 27.29 | 28.09 | +2.78% | 2.10 | 4.43% |
| 2025-10-28 | 26.97 | 27.69 | 26.50 | 27.33 | +1.11% | 2.23 | 4.82% |
| 2025-10-27 | 30.62 | 30.62 | 27.00 | 27.03 | -10.05% | 4.91 | 10.38% |
| 2025-10-24 | 30.80 | 31.80 | 29.70 | 30.05 | -1.54% | 2.32 | 4.50% |
| 2025-10-23 | 30.06 | 30.78 | 29.50 | 30.52 | +1.13% | 2.12 | 4.13% |