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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 34.99 | 35.80 | 33.91 | 34.01 | -2.80% | 5.47 | 9.28% |
| 2025-09-15 | 35.55 | 39.23 | 33.90 | 34.99 | -1.52% | 9.33 | 15.08% |
| 2025-09-12 | 35.77 | 37.00 | 35.30 | 35.53 | -0.36% | 4.28 | 7.01% |
| 2025-09-11 | 33.60 | 36.50 | 32.94 | 35.66 | +4.97% | 7.02 | 11.87% |
| 2025-09-10 | 34.50 | 35.30 | 33.60 | 33.97 | -2.86% | 4.75 | 8.13% |
| 2025-09-09 | 35.08 | 35.81 | 34.40 | 34.97 | +1.69% | 6.78 | 11.43% |
| 2025-09-08 | 33.28 | 34.50 | 32.00 | 34.39 | +2.11% | 6.54 | 11.64% |
| 2025-09-05 | 31.35 | 33.98 | 29.88 | 33.68 | +7.81% | 6.91 | 12.66% |
| 2025-09-04 | 30.02 | 32.69 | 29.95 | 31.24 | +4.38% | 6.10 | 11.33% |
| 2025-09-03 | 31.00 | 31.54 | 29.76 | 29.93 | -3.08% | 2.46 | 4.75% |
| 2025-09-02 | 31.50 | 31.62 | 30.25 | 30.88 | -0.99% | 3.13 | 5.96% |
| 2025-09-01 | 32.44 | 32.71 | 31.01 | 31.19 | -4.79% | 3.67 | 6.85% |
| 2025-08-29 | 31.36 | 33.99 | 31.07 | 32.76 | +5.10% | 5.69 | 10.22% |
| 2025-08-28 | 31.59 | 31.75 | 30.38 | 31.17 | -0.92% | 3.93 | 7.46% |
| 2025-08-27 | 33.95 | 34.25 | 31.27 | 31.46 | -8.44% | 5.74 | 10.38% |
| 2025-08-26 | 34.12 | 35.15 | 33.68 | 34.36 | -0.12% | 3.70 | 6.32% |
| 2025-08-25 | 35.28 | 35.60 | 33.50 | 34.40 | -0.26% | 4.34 | 7.45% |
| 2025-08-22 | 35.00 | 35.55 | 34.01 | 34.49 | -2.63% | 5.79 | 9.82% |
| 2025-08-21 | 36.78 | 38.53 | 35.08 | 35.42 | -5.67% | 7.50 | 12.17% |
| 2025-08-20 | 35.00 | 38.00 | 35.00 | 37.55 | +6.52% | 8.89 | 14.25% |