创源文化（300703）历史交易数据_股票行情

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

起始日期	上市日
截止日期	今日

创源文化 (300703)

创源文化(300703) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值