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 |
|---|
| 2025-12-12 | 23.27 | 23.15 | -0.10 | -0.43% | 22.98 | 23.75 | 52959 | 12328.70 | 3.12% | 0.00 |
| 2025-12-11 | 23.72 | 23.25 | -0.51 | -2.15% | 23.25 | 23.82 | 37745 | 8834.02 | 2.22% | 0.00 |
| 2025-12-10 | 23.78 | 23.76 | -0.04 | -0.17% | 23.61 | 24.30 | 36866 | 8801.69 | 2.17% | 0.00 |
| 2025-12-09 | 24.46 | 23.80 | -0.40 | -1.65% | 23.73 | 24.46 | 41796 | 10053.15 | 2.46% | 0.00 |
| 2025-12-08 | 24.17 | 24.20 | 0.06 | 0.25% | 24.15 | 24.42 | 26461 | 6426.09 | 1.56% | 0.00 |
| 2025-12-05 | 23.86 | 24.14 | 0.12 | 0.50% | 23.79 | 24.21 | 28110 | 6750.73 | 1.66% | 0.00 |
| 2025-12-04 | 24.30 | 24.02 | -0.48 | -1.96% | 23.82 | 24.55 | 29179 | 7025.47 | 1.72% | 0.00 |
| 2025-12-03 | 24.65 | 24.50 | -0.13 | -0.53% | 24.40 | 24.98 | 34347 | 8476.41 | 2.02% | 0.00 |
| 2025-12-02 | 25.30 | 24.63 | -0.72 | -2.84% | 24.51 | 25.49 | 47658 | 11819.75 | 2.81% | 0.00 |
| 2025-12-01 | 25.06 | 25.35 | 0.26 | 1.04% | 25.02 | 25.76 | 48451 | 12321.72 | 2.86% | 0.00 |
| 2025-11-28 | 24.97 | 25.09 | 0.06 | 0.24% | 24.53 | 25.48 | 41646 | 10408.88 | 2.45% | 5.00 |
| 2025-11-27 | 24.96 | 25.03 | 0.29 | 1.17% | 24.77 | 25.69 | 46891 | 11825.59 | 2.76% | 33.00 |
| 2025-11-26 | 24.94 | 24.74 | -0.11 | -0.44% | 24.63 | 25.27 | 34237 | 8518.43 | 2.02% | 0.00 |
| 2025-11-25 | 24.68 | 24.85 | 0.22 | 0.89% | 24.68 | 25.24 | 31140 | 7786.14 | 1.84% | 0.00 |
| 2025-11-24 | 24.08 | 24.63 | 0.54 | 2.24% | 23.99 | 24.95 | 50024 | 12234.48 | 2.95% | 0.00 |
| 2025-11-21 | 25.15 | 24.09 | -1.29 | -5.08% | 23.47 | 25.46 | 88693 | 21456.76 | 5.23% | 0.00 |
| 2025-11-20 | 25.86 | 25.38 | -0.20 | -0.78% | 25.10 | 25.88 | 38903 | 9888.62 | 2.29% | 0.00 |
| 2025-11-19 | 26.43 | 25.58 | -0.80 | -3.03% | 25.39 | 26.51 | 58870 | 15167.82 | 3.47% | 0.00 |
| 2025-11-18 | 26.20 | 26.38 | 0.03 | 0.11% | 26.10 | 26.85 | 59599 | 15755.09 | 3.51% | 0.00 |
| 2025-11-17 | 27.42 | 26.35 | -1.28 | -4.63% | 26.10 | 27.46 | 74248 | 19739.29 | 4.38% | 0.00 |
| 2025-11-14 | 28.33 | 27.63 | -0.88 | -3.09% | 27.60 | 28.42 | 62302 | 17368.08 | 3.67% | 2.00 |
| 2025-11-13 | 27.79 | 28.51 | 0.77 | 2.78% | 27.74 | 29.06 | 81458 | 23158.09 | 4.80% | 0.00 |
| 2025-11-12 | 27.14 | 27.74 | 0.59 | 2.17% | 27.00 | 28.11 | 74477 | 20530.45 | 4.39% | 0.00 |
| 2025-11-11 | 27.82 | 27.15 | -0.85 | -3.04% | 26.88 | 28.00 | 74914 | 20335.08 | 4.42% | 0.00 |
| 2025-11-10 | 27.17 | 28.00 | 0.98 | 3.63% | 27.17 | 28.95 | 104948 | 29514.56 | 6.19% | 0.00 |
| 2025-11-07 | 26.62 | 27.02 | 0.39 | 1.46% | 26.20 | 27.69 | 61964 | 16751.14 | 3.65% | 0.00 |
| 2025-11-06 | 27.10 | 26.63 | -0.38 | -1.41% | 26.34 | 27.15 | 55300 | 14650.05 | 3.26% | 0.00 |
| 2025-11-05 | 26.30 | 27.01 | 0.28 | 1.05% | 26.06 | 27.45 | 48388 | 13092.43 | 2.85% | 0.00 |
| 2025-11-04 | 28.14 | 26.73 | -1.54 | -5.45% | 26.33 | 28.26 | 81873 | 22062.33 | 4.83% | 0.00 |
| 2025-11-03 | 27.93 | 28.27 | 0.33 | 1.18% | 27.40 | 28.40 | 48444 | 13489.24 | 2.86% | 5.00 |
| 2025-10-31 | 27.31 | 27.94 | 0.53 | 1.93% | 27.31 | 28.36 | 52354 | 14676.21 | 3.09% | 0.00 |
| 2025-10-30 | 28.12 | 27.41 | -0.68 | -2.42% | 27.27 | 28.20 | 66667 | 18421.47 | 3.93% | 0.00 |
| 2025-10-29 | 27.57 | 28.09 | 0.76 | 2.78% | 27.29 | 28.45 | 75211 | 21015.69 | 4.43% | 2.00 |
| 2025-10-28 | 26.97 | 27.33 | 0.30 | 1.11% | 26.50 | 27.69 | 81830 | 22343.13 | 4.82% | 0.00 |
| 2025-10-27 | 30.62 | 27.03 | -3.02 | -10.05% | 27.00 | 30.62 | 176126 | 49090.49 | 10.38% | 0.00 |
| 2025-10-24 | 30.80 | 30.05 | -0.47 | -1.54% | 29.70 | 31.80 | 76332 | 23182.12 | 4.50% | 0.00 |
| 2025-10-23 | 30.06 | 30.52 | 0.34 | 1.13% | 29.50 | 30.78 | 70128 | 21150.77 | 4.13% | 0.00 |
| 2025-10-22 | 30.78 | 30.18 | -0.22 | -0.72% | 30.05 | 31.37 | 74185 | 22789.57 | 4.37% | 0.00 |
| 2025-10-21 | 29.20 | 30.40 | 1.26 | 4.32% | 28.48 | 30.44 | 78357 | 23202.86 | 4.62% | 3.00 |
| 2025-10-20 | 29.17 | 29.14 | 0.19 | 0.66% | 28.86 | 29.55 | 48083 | 14021.99 | 2.83% | 0.00 |
| 2025-10-17 | 29.60 | 28.95 | -0.61 | -2.06% | 28.88 | 29.89 | 52085 | 15251.07 | 3.07% | 0.00 |
| 2025-10-16 | 31.70 | 29.56 | -2.09 | -6.60% | 29.50 | 31.70 | 93022 | 28215.53 | 5.48% | 0.00 |
| 2025-10-15 | 30.13 | 31.65 | 1.59 | 5.29% | 29.25 | 32.03 | 94912 | 29490.26 | 5.59% | 0.00 |
| 2025-10-14 | 30.26 | 30.06 | 0.06 | 0.20% | 29.86 | 31.18 | 76995 | 23390.04 | 4.54% | 0.00 |
| 2025-10-13 | 29.26 | 30.00 | -2.18 | -6.77% | 28.51 | 30.21 | 119727 | 35486.80 | 7.06% | 9.00 |
| 2025-10-10 | 31.58 | 32.18 | 0.76 | 2.42% | 31.30 | 33.50 | 110839 | 36091.93 | 6.53% | 3.00 |
| 2025-10-09 | 30.31 | 31.42 | 0.92 | 3.02% | 30.31 | 31.88 | 77256 | 24060.59 | 4.55% | 0.00 |
| 2025-09-30 | 30.81 | 30.50 | 0.04 | 0.13% | 30.40 | 31.32 | 74071 | 22736.51 | 4.37% | 0.00 |
| 2025-09-29 | 32.09 | 30.46 | -1.58 | -4.93% | 30.22 | 32.28 | 107552 | 33195.29 | 6.34% | 0.00 |
| 2025-09-26 | 32.06 | 32.04 | -0.07 | -0.22% | 31.71 | 33.00 | 77043 | 25002.59 | 4.54% | 0.00 |
| 2025-09-25 | 32.23 | 32.11 | -0.13 | -0.40% | 32.10 | 33.12 | 63340 | 20658.23 | 3.73% | 2.00 |
| 2025-09-24 | 32.94 | 32.24 | -0.86 | -2.60% | 31.90 | 32.97 | 84225 | 27222.46 | 4.96% | 0.00 |
| 2025-09-23 | 32.61 | 33.10 | 0.51 | 1.56% | 31.96 | 34.27 | 113524 | 37579.04 | 6.69% | 10.00 |
| 2025-09-22 | 32.91 | 32.59 | -0.53 | -1.60% | 32.20 | 33.50 | 73658 | 24129.66 | 4.34% | 0.00 |
| 2025-09-19 | 32.48 | 33.12 | 0.48 | 1.47% | 32.48 | 33.55 | 88481 | 29355.88 | 5.22% | 3.00 |
| 2025-09-18 | 34.82 | 32.64 | -2.75 | -7.77% | 32.13 | 35.39 | 214029 | 71787.03 | 12.62% | 0.10 |
| 2025-09-17 | 34.50 | 35.39 | 1.38 | 4.06% | 34.16 | 37.30 | 165373 | 59247.06 | 9.75% | 0.00 |
| 2025-09-16 | 34.99 | 34.01 | -0.98 | -2.80% | 33.91 | 35.80 | 157416 | 54747.45 | 9.28% | 4.00 |
| 2025-09-15 | 35.55 | 34.99 | -0.54 | -1.52% | 33.90 | 39.23 | 255893 | 93258.04 | 15.08% | 2.00 |
| 2025-09-12 | 35.77 | 35.53 | -0.13 | -0.36% | 35.30 | 37.00 | 118901 | 42841.64 | 7.01% | 20.00 |
| 2025-09-11 | 33.60 | 35.66 | 1.69 | 4.97% | 32.94 | 36.50 | 201412 | 70157.42 | 11.87% | 17.00 |
| 2025-09-10 | 34.50 | 33.97 | -1.00 | -2.86% | 33.60 | 35.30 | 137999 | 47483.56 | 8.13% | 0.00 |
| 2025-09-09 | 35.08 | 34.97 | 0.58 | 1.69% | 34.40 | 35.81 | 193956 | 67793.79 | 11.43% | 3.00 |
| 2025-09-08 | 33.28 | 34.39 | 0.71 | 2.11% | 32.00 | 34.50 | 197430 | 65405.62 | 11.64% | 2.00 |
| 2025-09-05 | 31.35 | 33.68 | 2.44 | 7.81% | 29.88 | 33.98 | 214796 | 69069.38 | 12.66% | 0.00 |
| 2025-09-04 | 30.02 | 31.24 | 1.31 | 4.38% | 29.95 | 32.69 | 192232 | 61014.54 | 11.33% | 0.00 |
| 2025-09-03 | 31.00 | 29.93 | -0.95 | -3.08% | 29.76 | 31.54 | 80594 | 24628.96 | 4.75% | 0.00 |
| 2025-09-02 | 31.50 | 30.88 | -0.31 | -0.99% | 30.25 | 31.62 | 101143 | 31265.79 | 5.96% | 0.00 |
| 2025-09-01 | 32.44 | 31.19 | -1.57 | -4.79% | 31.01 | 32.71 | 116160 | 36675.41 | 6.85% | 0.00 |
| 2025-08-29 | 31.36 | 32.76 | 1.59 | 5.10% | 31.07 | 33.99 | 173327 | 56904.78 | 10.22% | 7.00 |
| 2025-08-28 | 31.59 | 31.17 | -0.29 | -0.92% | 30.38 | 31.75 | 126592 | 39255.57 | 7.46% | 3.00 |
| 2025-08-27 | 33.95 | 31.46 | -2.90 | -8.44% | 31.27 | 34.25 | 176034 | 57424.77 | 10.38% | 2.00 |
| 2025-08-26 | 34.12 | 34.36 | -0.04 | -0.12% | 33.68 | 35.15 | 107148 | 36987.73 | 6.32% | 0.00 |
| 2025-08-25 | 35.28 | 34.40 | -0.09 | -0.26% | 33.50 | 35.60 | 126350 | 43380.49 | 7.45% | 0.00 |
| 2025-08-22 | 35.00 | 34.49 | -0.93 | -2.63% | 34.01 | 35.55 | 166662 | 57936.60 | 9.82% | 3.00 |
| 2025-08-21 | 36.78 | 35.42 | -2.13 | -5.67% | 35.08 | 38.53 | 206475 | 75021.75 | 12.17% | 3.00 |
| 2025-08-20 | 35.00 | 37.55 | 2.30 | 6.52% | 35.00 | 38.00 | 241719 | 88896.84 | 14.25% | 0.00 |
| 2025-08-19 | 33.99 | 35.25 | 1.42 | 4.20% | 33.64 | 37.08 | 210189 | 74434.15 | 12.39% | 0.00 |
| 2025-08-18 | 34.52 | 33.83 | -0.37 | -1.08% | 33.71 | 35.10 | 155852 | 53337.59 | 9.19% | 1.00 |
| 2025-08-15 | 35.42 | 34.20 | -1.22 | -3.44% | 33.47 | 35.77 | 193104 | 66108.76 | 11.38% | 1.00 |
深证大盘股票行情在线 K线走势图
创源股份(300703)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
