创源文化(300703) 历史交易数据
日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
2019-12-12 | 12.35 | 12.57 | 12.27 | 12.39 | -0.07 | -0.56 | 41,323 | 5,115 | 2.41 | 3.57 |
2019-12-11 | 11.93 | 12.55 | 11.89 | 12.46 | 0.52 | 4.36 | 72,527 | 8,941 | 5.53 | 6.26 |
2019-12-10 | 11.80 | 11.95 | 11.71 | 11.94 | 0.09 | 0.76 | 25,032 | 2,956 | 2.03 | 2.16 |
2019-12-09 | 11.91 | 11.94 | 11.76 | 11.85 | -0.08 | -0.67 | 28,022 | 3,316 | 1.51 | 2.42 |
2019-12-06 | 11.86 | 11.93 | 11.63 | 11.93 | 0.08 | 0.68 | 26,258 | 3,094 | 2.53 | 2.27 |
2019-12-05 | 11.80 | 11.86 | 11.70 | 11.85 | 0.13 | 1.11 | 23,456 | 2,764 | 1.37 | 2.02 |
2019-12-04 | 11.79 | 11.91 | 11.70 | 11.72 | -0.18 | -1.51 | 16,780 | 1,975 | 1.76 | 1.45 |
2019-12-03 | 11.75 | 11.90 | 11.66 | 11.90 | 0.06 | 0.51 | 19,398 | 2,283 | 2.03 | 1.67 |
2019-12-02 | 11.87 | 12.02 | 11.70 | 11.84 | 0.04 | 0.34 | 21,523 | 2,551 | 2.71 | 1.86 |
2019-11-29 | 12.15 | 12.15 | 11.65 | 11.80 | -0.32 | -2.64 | 43,120 | 5,095 | 4.13 | 3.72 |
2019-11-28 | 12.17 | 12.39 | 11.95 | 12.12 | -0.06 | -0.49 | 26,986 | 3,292 | 3.61 | 2.33 |
2019-11-27 | 12.17 | 12.35 | 11.69 | 12.18 | -0.05 | -0.41 | 36,853 | 4,453 | 5.40 | 3.18 |
2019-11-26 | 12.24 | 12.34 | 12.13 | 12.23 | 0.00 | 0.00 | 20,000 | 2,444 | 1.72 | 1.73 |
2019-11-25 | 12.27 | 12.54 | 12.20 | 12.23 | -0.06 | -0.49 | 33,876 | 4,184 | 2.77 | 2.92 |
2019-11-22 | 12.61 | 12.75 | 12.12 | 12.29 | -0.37 | -2.92 | 50,686 | 6,296 | 4.98 | 4.37 |
2019-11-21 | 12.38 | 12.88 | 12.30 | 12.66 | 0.13 | 1.04 | 37,824 | 4,755 | 4.63 | 3.26 |
2019-11-20 | 12.83 | 12.95 | 12.51 | 12.53 | -0.39 | -3.02 | 43,276 | 5,491 | 3.41 | 3.73 |
2019-11-19 | 12.56 | 12.95 | 12.53 | 12.92 | 0.40 | 3.19 | 60,831 | 7,771 | 3.35 | 5.25 |
2019-11-18 | 12.61 | 12.68 | 12.36 | 12.52 | 0.00 | 0.00 | 41,742 | 5,228 | 2.56 | 3.60 |
2019-11-15 | 12.78 | 12.85 | 12.48 | 12.52 | -0.34 | -2.64 | 66,167 | 8,353 | 2.88 | 5.71 |
2019-11-14 | 12.98 | 13.12 | 12.69 | 12.86 | -0.06 | -0.46 | 60,637 | 7,796 | 3.33 | 5.23 |
2019-11-13 | 13.28 | 13.30 | 12.65 | 12.92 | -0.27 | -2.05 | 75,221 | 9,746 | 4.93 | 6.49 |
2019-11-12 | 12.63 | 13.19 | 12.63 | 13.19 | 0.47 | 3.70 | 102,377 | 13,276 | 4.40 | 8.84 |
2019-11-11 | 12.85 | 13.18 | 12.41 | 12.72 | -0.29 | -2.23 | 112,639 | 14,451 | 5.92 | 9.72 |
2019-11-08 | 12.55 | 13.79 | 12.45 | 13.01 | 0.43 | 3.42 | 184,803 | 24,154 | 10.65 | 15.95 |
2019-11-07 | 12.50 | 12.76 | 12.16 | 12.58 | 0.25 | 2.03 | 117,021 | 14,632 | 4.87 | 10.10 |
2019-11-06 | 12.01 | 12.78 | 11.90 | 12.33 | 0.32 | 2.66 | 149,162 | 18,408 | 7.33 | 12.87 |
2019-11-05 | 11.54 | 12.15 | 11.43 | 12.01 | 0.61 | 5.35 | 108,558 | 12,849 | 6.32 | 9.37 |
2019-11-04 | 11.59 | 11.80 | 11.37 | 11.40 | -0.17 | -1.47 | 50,514 | 5,849 | 3.72 | 4.36 |
2019-11-01 | 11.19 | 11.62 | 11.19 | 11.57 | 0.39 | 3.49 | 56,310 | 6,423 | 3.85 | 4.86 |
2019-10-31 | 11.63 | 11.78 | 11.18 | 11.18 | -0.54 | -4.61 | 54,868 | 6,267 | 5.12 | 4.74 |
2019-10-30 | 11.67 | 11.89 | 11.31 | 11.72 | 0.05 | 0.43 | 43,717 | 5,086 | 4.97 | 3.77 |
2019-10-29 | 11.63 | 11.88 | 11.55 | 11.67 | -0.13 | -1.10 | 47,124 | 5,511 | 2.80 | 4.07 |
2019-10-28 | 11.35 | 12.00 | 11.33 | 11.80 | 0.32 | 2.79 | 84,721 | 9,904 | 5.84 | 7.31 |
2019-10-25 | 11.30 | 11.53 | 11.21 | 11.48 | 0.29 | 2.59 | 48,053 | 5,475 | 2.86 | 4.15 |
2019-10-24 | 11.41 | 11.44 | 11.05 | 11.19 | -0.27 | -2.36 | 52,232 | 5,858 | 3.40 | 4.51 |
2019-10-23 | 11.07 | 11.58 | 11.05 | 11.46 | 0.45 | 4.09 | 69,071 | 7,848 | 4.81 | 5.96 |
2019-10-22 | 10.85 | 11.05 | 10.82 | 11.01 | 0.16 | 1.47 | 35,803 | 3,917 | 2.12 | 3.09 |
2019-10-21 | 11.16 | 11.19 | 10.60 | 10.85 | -0.24 | -2.16 | 49,224 | 5,306 | 5.32 | 4.25 |
2019-10-18 | 11.23 | 11.37 | 10.96 | 11.09 | -0.17 | -1.51 | 43,590 | 4,863 | 3.64 | 3.76 |
2019-10-17 | 11.30 | 11.48 | 10.96 | 11.26 | -0.10 | -0.88 | 58,893 | 6,601 | 4.58 | 5.08 |
2019-10-16 | 11.39 | 11.77 | 11.31 | 11.36 | -0.02 | -0.18 | 58,074 | 6,713 | 4.04 | 5.01 |
2019-10-15 | 11.60 | 11.77 | 11.36 | 11.38 | -0.62 | -5.17 | 94,660 | 10,938 | 3.42 | 8.17 |
2019-10-14 | 11.23 | 12.18 | 11.23 | 12.00 | 0.90 | 8.11 | 134,316 | 15,827 | 8.56 | 11.59 |
2019-10-11 | 11.65 | 11.86 | 11.08 | 11.10 | -0.24 | -2.12 | 89,506 | 10,153 | 6.88 | 7.72 |
2019-10-10 | 11.36 | 11.50 | 11.15 | 11.34 | 0.00 | 0.00 | 66,528 | 7,517 | 3.09 | 5.74 |
2019-10-09 | 11.29 | 11.55 | 10.90 | 11.34 | 0.10 | 0.89 | 77,518 | 8,754 | 5.78 | 6.69 |
2019-10-08 | 11.06 | 11.48 | 11.04 | 11.24 | 0.23 | 2.09 | 102,765 | 11,586 | 4.00 | 8.87 |