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 |
|---|
| 2025-08-01 | 21.71 | 21.81 | -0.10 | -0.46% | 21.67 | 21.99 | 57194 | 12462.15 | 3.37% | 0.00 |
| 2025-07-31 | 22.16 | 21.91 | -0.21 | -0.95% | 21.80 | 22.40 | 89071 | 19652.84 | 5.25% | 0.00 |
| 2025-07-30 | 22.33 | 22.12 | -0.38 | -1.69% | 21.80 | 22.45 | 109510 | 24224.84 | 6.45% | 0.00 |
| 2025-07-29 | 24.74 | 22.50 | -1.72 | -7.10% | 22.13 | 24.80 | 222415 | 50862.67 | 13.11% | 0.00 |
| 2025-07-28 | 24.95 | 24.22 | -0.47 | -1.90% | 24.16 | 25.10 | 137257 | 33703.28 | 8.09% | 0.00 |
| 2025-07-25 | 24.48 | 24.69 | 0.56 | 2.32% | 24.06 | 25.34 | 141180 | 34967.11 | 8.32% | 6.00 |
| 2025-07-24 | 24.85 | 24.13 | -0.78 | -3.13% | 23.91 | 25.15 | 125717 | 30564.14 | 7.41% | 0.00 |
| 2025-07-23 | 24.56 | 24.91 | 0.22 | 0.89% | 24.50 | 25.25 | 101164 | 25193.28 | 5.96% | 3.00 |
| 2025-07-22 | 25.98 | 24.69 | -1.44 | -5.51% | 24.57 | 26.22 | 156171 | 39303.36 | 9.20% | 3.00 |
| 2025-07-21 | 25.10 | 26.13 | 0.73 | 2.87% | 25.02 | 26.60 | 155006 | 40415.78 | 9.14% | 0.00 |
| 2025-07-18 | 25.80 | 25.40 | -0.49 | -1.89% | 24.97 | 26.10 | 145384 | 36906.98 | 8.57% | 0.00 |
| 2025-07-17 | 26.24 | 25.89 | -0.30 | -1.15% | 25.45 | 26.59 | 179674 | 46507.58 | 10.59% | 14.00 |
| 2025-07-16 | 24.90 | 26.19 | 1.40 | 5.65% | 24.72 | 27.51 | 284720 | 74677.06 | 16.78% | 0.00 |
| 2025-07-15 | 24.58 | 24.79 | -0.21 | -0.84% | 24.21 | 24.99 | 193288 | 47577.09 | 11.39% | 16.00 |
| 2025-07-14 | 25.75 | 25.00 | -0.02 | -0.08% | 24.80 | 26.98 | 303537 | 77929.49 | 17.89% | 20.00 |
| 2025-07-11 | 23.85 | 25.02 | 1.18 | 4.95% | 23.85 | 25.15 | 278826 | 68791.88 | 16.43% | 35.00 |
| 2025-07-10 | 23.30 | 23.84 | 0.58 | 2.49% | 23.03 | 25.00 | 293276 | 70797.69 | 17.29% | 16.00 |
| 2025-07-09 | 23.00 | 23.26 | 0.94 | 4.21% | 21.85 | 23.90 | 307928 | 71138.22 | 18.15% | 8.00 |
| 2025-07-08 | 21.39 | 22.32 | 0.81 | 3.77% | 21.20 | 22.49 | 225968 | 49708.14 | 13.32% | 5.00 |
| 2025-07-07 | 20.47 | 21.51 | 0.77 | 3.71% | 20.34 | 21.68 | 176275 | 37373.62 | 10.39% | 5.00 |
| 2025-07-04 | 20.72 | 20.74 | -0.16 | -0.77% | 19.94 | 21.06 | 179760 | 36789.83 | 10.60% | 13.00 |
| 2025-07-03 | 21.59 | 20.90 | -0.85 | -3.91% | 20.60 | 21.70 | 183836 | 38505.05 | 10.84% | 0.00 |
| 2025-07-02 | 21.30 | 21.75 | 0.44 | 2.06% | 21.05 | 22.30 | 316499 | 69103.58 | 18.65% | 51.00 |
| 2025-07-01 | 21.18 | 21.31 | 0.15 | 0.71% | 20.50 | 21.31 | 245245 | 51364.93 | 14.45% | 0.00 |
| 2025-06-30 | 20.55 | 21.16 | 0.67 | 3.27% | 20.46 | 21.43 | 245658 | 51776.89 | 14.48% | 14.00 |
| 2025-06-27 | 20.51 | 20.49 | -0.03 | -0.15% | 20.30 | 20.72 | 108606 | 22258.90 | 6.40% | 1.00 |
| 2025-06-26 | 20.71 | 20.52 | -0.28 | -1.35% | 20.27 | 21.10 | 150265 | 31046.45 | 8.86% | 0.00 |
| 2025-06-25 | 21.25 | 20.80 | -0.32 | -1.52% | 20.46 | 21.33 | 182798 | 37962.91 | 10.77% | 0.00 |
| 2025-06-24 | 21.07 | 21.12 | 0.02 | 0.09% | 20.90 | 21.41 | 201289 | 42494.77 | 11.86% | 0.00 |
| 2025-06-23 | 20.78 | 21.10 | -0.08 | -0.38% | 20.59 | 21.29 | 155751 | 32695.85 | 9.18% | 19.00 |
| 2025-06-20 | 21.47 | 21.18 | -0.39 | -1.81% | 21.00 | 21.64 | 131920 | 27948.56 | 7.78% | 13.00 |
| 2025-06-19 | 22.99 | 21.57 | -1.38 | -6.01% | 21.42 | 22.99 | 222041 | 48578.04 | 13.09% | 9.00 |
| 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 |
深证大盘股票行情在线 K线走势图
