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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 30.78 | 31.37 | 30.05 | 30.18 | -0.72% | 2.28 | 4.37% |
| 2025-10-21 | 29.20 | 30.44 | 28.48 | 30.40 | +4.32% | 2.32 | 4.62% |
| 2025-10-20 | 29.17 | 29.55 | 28.86 | 29.14 | +0.66% | 1.40 | 2.83% |
| 2025-10-17 | 29.60 | 29.89 | 28.88 | 28.95 | -2.06% | 1.53 | 3.07% |
| 2025-10-16 | 31.70 | 31.70 | 29.50 | 29.56 | -6.60% | 2.82 | 5.48% |
| 2025-10-15 | 30.13 | 32.03 | 29.25 | 31.65 | +5.29% | 2.95 | 5.59% |
| 2025-10-14 | 30.26 | 31.18 | 29.86 | 30.06 | +0.20% | 2.34 | 4.54% |
| 2025-10-13 | 29.26 | 30.21 | 28.51 | 30.00 | -6.77% | 3.55 | 7.06% |
| 2025-10-10 | 31.58 | 33.50 | 31.30 | 32.18 | +2.42% | 3.61 | 6.53% |
| 2025-10-09 | 30.31 | 31.88 | 30.31 | 31.42 | +3.02% | 2.41 | 4.55% |
| 2025-09-30 | 30.81 | 31.32 | 30.40 | 30.50 | +0.13% | 2.27 | 4.37% |
| 2025-09-29 | 32.09 | 32.28 | 30.22 | 30.46 | -4.93% | 3.32 | 6.34% |
| 2025-09-26 | 32.06 | 33.00 | 31.71 | 32.04 | -0.22% | 2.50 | 4.54% |
| 2025-09-25 | 32.23 | 33.12 | 32.10 | 32.11 | -0.40% | 2.07 | 3.73% |
| 2025-09-24 | 32.94 | 32.97 | 31.90 | 32.24 | -2.60% | 2.72 | 4.96% |
| 2025-09-23 | 32.61 | 34.27 | 31.96 | 33.10 | +1.56% | 3.76 | 6.69% |
| 2025-09-22 | 32.91 | 33.50 | 32.20 | 32.59 | -1.60% | 2.41 | 4.34% |
| 2025-09-19 | 32.48 | 33.55 | 32.48 | 33.12 | +1.47% | 2.94 | 5.22% |
| 2025-09-18 | 34.82 | 35.39 | 32.13 | 32.64 | -7.77% | 7.18 | 12.62% |
| 2025-09-17 | 34.50 | 37.30 | 34.16 | 35.39 | +4.06% | 5.92 | 9.75% |