创源股份(300703)股票行情
创源股份(300703)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-18 | 23.29 | 22.95 | -0.45 | -1.92% | 22.64 | 23.40 | 202216 | 46276.68 | 11.92% | 14.00 |
| 2025-06-17 | 24.20 | 23.40 | -1.38 | -5.57% | 23.01 | 24.35 | 314326 | 74010.35 | 18.53% | 23.00 |
| 2025-06-16 | 24.35 | 24.78 | 0.68 | 2.82% | 23.58 | 25.22 | 342694 | 84107.84 | 20.20% | 84.00 |
| 2025-06-13 | 25.78 | 24.10 | -3.15 | -11.56% | 23.80 | 26.38 | 484636 | 119922.28 | 28.56% | 18.00 |
| 2025-06-12 | 27.91 | 27.25 | -0.57 | -2.05% | 26.82 | 29.55 | 579022 | 162127.47 | 34.13% | 11.00 |
| 2025-06-11 | 26.00 | 27.82 | 3.33 | 13.60% | 25.10 | 29.39 | 574079 | 156287.61 | 33.84% | 13.00 |
| 2025-06-10 | 24.50 | 24.49 | -1.19 | -4.63% | 24.39 | 26.95 | 475854 | 121407.70 | 28.05% | 16.00 |
| 2025-06-09 | 23.25 | 25.68 | 2.82 | 12.34% | 22.97 | 25.68 | 481072 | 116277.75 | 28.35% | 45.00 |
| 2025-06-06 | 23.42 | 22.86 | -0.97 | -4.07% | 22.01 | 23.89 | 356026 | 80812.00 | 20.98% | 20.00 |
| 2025-06-05 | 23.94 | 23.83 | -0.63 | -2.58% | 23.40 | 25.95 | 478957 | 117392.58 | 28.23% | 11.00 |
| 2025-06-04 | 25.00 | 24.46 | 0.03 | 0.12% | 23.87 | 26.18 | 613578 | 153671.02 | 36.16% | 0.00 |
| 2025-06-03 | 20.46 | 24.43 | 4.07 | 19.99% | 20.46 | 24.43 | 448663 | 102049.05 | 26.44% | 2.00 |
| 2025-05-30 | 20.89 | 20.36 | -1.14 | -5.30% | 20.30 | 21.49 | 324120 | 67015.84 | 19.10% | 63.00 |
| 2025-05-29 | 20.83 | 21.50 | -0.70 | -3.15% | 20.83 | 23.21 | 514620 | 112652.67 | 30.33% | 25.00 |
| 2025-05-28 | 20.02 | 22.20 | 2.20 | 11.00% | 18.75 | 23.88 | 622358 | 126228.71 | 36.68% | 9.00 |
| 2025-05-27 | 17.79 | 20.00 | 2.52 | 14.42% | 17.74 | 20.98 | 483788 | 94256.46 | 28.51% | 245.00 |
| 2025-05-26 | 17.04 | 17.48 | 0.50 | 2.94% | 16.73 | 17.75 | 297853 | 51432.38 | 17.56% | 30.00 |
| 2025-05-23 | 17.97 | 17.13 | -0.83 | -4.62% | 16.96 | 18.10 | 259607 | 44916.94 | 15.30% | 0.00 |
| 2025-05-22 | 18.21 | 17.96 | -0.62 | -3.34% | 17.70 | 18.70 | 333450 | 60465.96 | 19.65% | 0.00 |
| 2025-05-21 | 19.50 | 18.58 | -0.44 | -2.31% | 17.81 | 19.93 | 551298 | 102784.62 | 32.49% | 1.00 |
| 2025-05-20 | 16.16 | 19.02 | 3.17 | 20.00% | 16.06 | 19.02 | 447523 | 79030.37 | 26.38% | 0.00 |
| 2025-05-19 | 15.49 | 15.85 | 0.36 | 2.32% | 15.02 | 15.88 | 135070 | 20816.56 | 7.96% | 10.00 |
| 2025-05-16 | 15.56 | 15.49 | -0.49 | -3.07% | 15.26 | 15.96 | 145255 | 22685.69 | 8.56% | 2.00 |
| 2025-05-15 | 15.89 | 15.98 | -0.02 | -0.13% | 15.71 | 16.48 | 202782 | 32670.77 | 11.95% | 57.00 |
| 2025-05-14 | 15.55 | 16.00 | 0.21 | 1.33% | 15.35 | 16.06 | 183564 | 28840.53 | 10.82% | 3.00 |
| 2025-05-13 | 16.23 | 15.79 | -0.20 | -1.25% | 15.68 | 16.63 | 209844 | 33788.13 | 12.37% | 11.00 |
| 2025-05-12 | 16.82 | 15.99 | 0.11 | 0.69% | 15.80 | 17.42 | 229333 | 37293.18 | 13.52% | 0.00 |
| 2025-05-09 | 15.97 | 15.88 | -0.22 | -1.37% | 15.68 | 16.56 | 149820 | 24042.62 | 8.83% | 0.00 |
| 2025-05-08 | 15.89 | 16.10 | -0.15 | -0.92% | 15.89 | 16.50 | 187790 | 30459.69 | 11.07% | 16.00 |
| 2025-05-07 | 16.58 | 16.25 | 0.18 | 1.12% | 15.63 | 16.94 | 290240 | 46973.50 | 17.11% | 15.00 |
| 2025-05-06 | 15.28 | 16.07 | 0.83 | 5.45% | 15.11 | 16.30 | 250975 | 39149.34 | 14.79% | 14.00 |
| 2025-04-30 | 15.71 | 15.24 | -0.66 | -4.15% | 15.19 | 16.15 | 253372 | 39409.05 | 14.93% | 0.00 |
| 2025-04-29 | 15.39 | 15.90 | 0.45 | 2.91% | 15.10 | 16.16 | 340876 | 53852.03 | 20.09% | 15.00 |
| 2025-04-28 | 14.30 | 15.45 | 1.15 | 8.04% | 13.85 | 16.69 | 345089 | 52703.65 | 20.34% | 10.00 |
| 2025-04-25 | 14.68 | 14.30 | -0.80 | -5.30% | 14.19 | 14.89 | 200917 | 28971.40 | 11.84% | 9.00 |
| 2025-04-24 | 14.32 | 15.10 | 0.66 | 4.57% | 13.83 | 15.26 | 271516 | 39756.86 | 16.00% | 0.00 |
| 2025-04-23 | 14.60 | 14.44 | 0.28 | 1.98% | 14.37 | 15.23 | 197347 | 28862.12 | 11.63% | 2.00 |
| 2025-04-22 | 14.50 | 14.16 | 0.09 | 0.64% | 14.11 | 14.94 | 197407 | 28480.51 | 11.64% | 0.00 |
| 2025-04-21 | 13.71 | 14.07 | 0.42 | 3.08% | 13.50 | 14.11 | 204169 | 28467.73 | 12.03% | 3.00 |
| 2025-04-18 | 14.74 | 13.65 | -1.34 | -8.94% | 13.39 | 14.95 | 269688 | 37403.62 | 15.90% | 9.00 |
| 2025-04-17 | 15.14 | 14.99 | 0.29 | 1.97% | 14.87 | 15.73 | 293147 | 44565.75 | 17.28% | 102.00 |
| 2025-04-16 | 16.11 | 14.70 | -1.40 | -8.70% | 14.70 | 16.95 | 488289 | 77818.07 | 28.78% | 4.00 |
| 2025-04-15 | 14.08 | 16.10 | 2.68 | 19.97% | 13.95 | 16.10 | 447815 | 70720.22 | 26.39% | 0.00 |
| 2025-04-14 | 12.63 | 13.42 | 1.04 | 8.40% | 12.63 | 13.98 | 129295 | 17374.65 | 7.62% | 0.00 |
| 2025-04-11 | 12.56 | 12.38 | -0.25 | -1.98% | 12.38 | 12.77 | 58628 | 7354.21 | 3.46% | 0.00 |
| 2025-04-10 | 12.01 | 12.63 | 1.07 | 9.26% | 12.01 | 13.11 | 103566 | 12967.98 | 6.10% | 0.00 |
| 2025-04-09 | 11.15 | 11.56 | 0.27 | 2.39% | 9.92 | 11.76 | 97950 | 10616.52 | 5.77% | 0.00 |
| 2025-04-08 | 11.09 | 11.29 | 0.24 | 2.17% | 10.92 | 11.63 | 87398 | 9808.48 | 5.15% | 0.00 |
| 2025-04-07 | 12.62 | 11.05 | -2.76 | -19.99% | 11.05 | 12.88 | 86975 | 10123.77 | 5.13% | 0.00 |
| 2025-04-03 | 13.70 | 13.81 | -0.21 | -1.50% | 13.70 | 14.08 | 40955 | 5689.79 | 2.41% | 8.00 |
| 2025-04-02 | 14.19 | 14.02 | -0.17 | -1.20% | 14.00 | 14.52 | 42873 | 6085.96 | 2.53% | 4.00 |
| 2025-04-01 | 14.23 | 14.19 | -0.08 | -0.56% | 14.18 | 14.56 | 47143 | 6770.16 | 2.78% | 0.00 |
| 2025-03-31 | 14.81 | 14.27 | -0.78 | -5.18% | 13.80 | 14.87 | 105054 | 14933.73 | 6.19% | 5.00 |
| 2025-03-28 | 15.21 | 15.05 | -0.54 | -3.46% | 15.02 | 15.68 | 98773 | 15024.72 | 5.82% | 4.00 |
| 2025-03-27 | 14.74 | 15.59 | 0.90 | 6.13% | 14.71 | 15.60 | 164395 | 25229.94 | 9.69% | 2.00 |
| 2025-03-26 | 14.53 | 14.69 | 0.13 | 0.89% | 14.46 | 14.89 | 33956 | 4998.57 | 2.00% | 0.00 |
| 2025-03-25 | 14.87 | 14.56 | -0.32 | -2.15% | 14.39 | 14.95 | 44308 | 6466.48 | 2.61% | 0.00 |
| 2025-03-24 | 14.73 | 14.88 | 0.17 | 1.16% | 14.50 | 15.27 | 75058 | 11198.14 | 4.42% | 5.00 |
| 2025-03-21 | 15.10 | 14.71 | -0.49 | -3.22% | 14.71 | 15.15 | 45553 | 6791.73 | 2.68% | 0.00 |
| 2025-03-20 | 15.22 | 15.20 | -0.13 | -0.85% | 15.14 | 15.39 | 45379 | 6909.04 | 2.67% | 0.00 |
| 2025-03-19 | 15.56 | 15.33 | -0.24 | -1.54% | 15.22 | 15.56 | 53325 | 8194.85 | 3.14% | 0.00 |
| 2025-03-18 | 15.86 | 15.57 | -0.31 | -1.95% | 15.35 | 15.95 | 95861 | 14888.96 | 5.65% | 5.00 |
| 2025-03-17 | 16.25 | 15.88 | -0.03 | -0.19% | 15.56 | 16.36 | 152927 | 24304.31 | 9.01% | 2.00 |
| 2025-03-14 | 14.57 | 15.91 | 1.39 | 9.57% | 14.50 | 16.15 | 179732 | 27711.30 | 10.59% | 32.00 |
| 2025-03-13 | 14.75 | 14.52 | -0.30 | -2.02% | 14.31 | 14.87 | 45896 | 6674.95 | 2.71% | 0.00 |
| 2025-03-12 | 14.55 | 14.82 | 0.21 | 1.44% | 14.55 | 14.97 | 50456 | 7472.62 | 2.97% | 0.00 |
| 2025-03-11 | 14.40 | 14.61 | -0.01 | -0.07% | 14.35 | 14.66 | 25496 | 3703.06 | 1.50% | 0.00 |
| 2025-03-10 | 14.69 | 14.62 | -0.14 | -0.95% | 14.54 | 14.81 | 34689 | 5077.47 | 2.04% | 0.00 |
| 2025-03-07 | 15.00 | 14.76 | -0.24 | -1.60% | 14.71 | 15.03 | 49189 | 7307.01 | 2.90% | 5.00 |
| 2025-03-06 | 14.74 | 15.00 | 0.28 | 1.90% | 14.69 | 15.14 | 66797 | 9986.17 | 3.94% | 0.00 |
| 2025-03-05 | 14.60 | 14.72 | 0.03 | 0.20% | 14.48 | 14.90 | 39772 | 5829.69 | 2.34% | 0.00 |
| 2025-03-04 | 14.41 | 14.69 | 0.09 | 0.62% | 14.41 | 14.71 | 35874 | 5234.90 | 2.11% | 0.00 |
| 2025-03-03 | 14.32 | 14.60 | 0.35 | 2.46% | 14.20 | 14.86 | 71884 | 10501.24 | 4.24% | 6.00 |
| 2025-02-28 | 14.76 | 14.25 | -0.56 | -3.78% | 14.19 | 15.08 | 69650 | 10194.69 | 4.11% | 36.00 |
| 2025-02-27 | 14.97 | 14.81 | -0.19 | -1.27% | 14.54 | 15.17 | 75019 | 11146.09 | 4.42% | 0.00 |
| 2025-02-26 | 15.40 | 15.00 | -0.27 | -1.77% | 14.88 | 15.40 | 102378 | 15428.56 | 6.03% | 45.00 |
| 2025-02-25 | 15.36 | 15.27 | -0.21 | -1.36% | 15.20 | 15.67 | 69269 | 10682.88 | 4.08% | 42.00 |
| 2025-02-24 | 15.60 | 15.48 | -0.31 | -1.96% | 15.37 | 15.64 | 82630 | 12788.67 | 4.87% | 0.00 |
| 2025-02-21 | 15.50 | 15.79 | 0.30 | 1.94% | 15.03 | 15.79 | 135296 | 20772.33 | 7.97% | 0.00 |
| 2025-02-20 | 15.26 | 15.49 | 0.23 | 1.51% | 15.13 | 15.68 | 97538 | 15035.22 | 5.75% | 0.00 |
深证大盘股票行情在线 K线走势图
