创源股份(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(%) |
| 2021-02-26 | 9.63 | 10.25 | 9.56 | 9.94 | 0.29 | 3.01 | 34,619 | 3,463 | 7.15 | 1.90 |
| 2021-02-25 | 9.75 | 9.90 | 9.61 | 9.65 | -0.12 | -1.23 | 15,788 | 1,528 | 2.97 | 0.87 |
| 2021-02-24 | 9.81 | 9.88 | 9.68 | 9.77 | 0.04 | 0.41 | 14,444 | 1,413 | 2.06 | 0.79 |
| 2021-02-23 | 9.80 | 9.88 | 9.61 | 9.73 | -0.17 | -1.72 | 20,210 | 1,968 | 2.73 | 1.11 |
| 2021-02-22 | 9.90 | 10.10 | 9.79 | 9.90 | -0.03 | -0.30 | 34,091 | 3,391 | 3.12 | 1.87 |
| 2021-02-19 | 9.59 | 10.02 | 9.59 | 9.93 | 0.45 | 4.75 | 30,537 | 2,991 | 4.54 | 1.68 |
| 2021-02-18 | 9.40 | 9.56 | 9.25 | 9.48 | 0.15 | 1.61 | 15,937 | 1,512 | 3.32 | 0.88 |
| 2021-02-10 | 9.42 | 9.42 | 9.15 | 9.33 | 0.14 | 1.52 | 14,331 | 1,328 | 2.94 | 0.79 |
| 2021-02-09 | 9.03 | 9.24 | 8.96 | 9.19 | 0.08 | 0.88 | 17,817 | 1,623 | 3.07 | 0.98 |
| 2021-02-08 | 9.05 | 9.16 | 8.79 | 9.11 | 0.06 | 0.66 | 20,212 | 1,815 | 4.09 | 1.11 |
| 2021-02-05 | 9.10 | 9.16 | 8.92 | 9.05 | -0.10 | -1.09 | 17,881 | 1,616 | 2.62 | 0.98 |
| 2021-02-04 | 9.23 | 9.32 | 8.88 | 9.15 | -0.17 | -1.82 | 26,195 | 2,382 | 4.72 | 1.44 |
| 2021-02-03 | 8.86 | 9.35 | 8.85 | 9.32 | 0.21 | 2.31 | 30,409 | 2,747 | 5.49 | 1.67 |
| 2021-02-02 | 9.15 | 9.26 | 9.11 | 9.11 | -0.07 | -0.76 | 13,449 | 1,234 | 1.63 | 0.74 |
| 2021-02-01 | 9.20 | 9.36 | 9.11 | 9.18 | 0.05 | 0.55 | 15,226 | 1,403 | 2.74 | 0.84 |
| 2021-01-29 | 9.60 | 9.64 | 9.05 | 9.13 | -0.31 | -3.28 | 22,753 | 2,094 | 6.25 | 1.25 |
| 2021-01-28 | 9.13 | 9.55 | 9.05 | 9.44 | 0.31 | 3.40 | 27,039 | 2,527 | 5.48 | 1.49 |
| 2021-01-27 | 9.24 | 9.33 | 9.12 | 9.13 | -0.10 | -1.08 | 14,395 | 1,327 | 2.28 | 0.79 |
| 2021-01-26 | 9.50 | 9.55 | 9.17 | 9.23 | -0.27 | -2.84 | 28,999 | 2,706 | 4.00 | 1.59 |
| 2021-01-25 | 9.86 | 9.86 | 9.45 | 9.50 | -0.36 | -3.65 | 27,661 | 2,659 | 4.16 | 1.52 |
| 2021-01-22 | 10.11 | 10.15 | 9.82 | 9.86 | -0.26 | -2.57 | 24,267 | 2,420 | 3.26 | 1.33 |
| 2021-01-21 | 10.10 | 10.26 | 10.02 | 10.12 | -0.02 | -0.20 | 19,930 | 2,025 | 2.37 | 1.10 |
| 2021-01-20 | 10.29 | 10.37 | 10.06 | 10.14 | -0.14 | -1.36 | 17,869 | 1,816 | 3.02 | 0.98 |
| 2021-01-19 | 10.10 | 10.48 | 9.97 | 10.28 | 0.08 | 0.78 | 31,849 | 3,253 | 5.00 | 1.75 |
| 2021-01-18 | 10.20 | 10.50 | 10.16 | 10.20 | -0.21 | -2.02 | 26,586 | 2,735 | 3.27 | 1.46 |
| 2021-01-15 | 10.36 | 10.51 | 10.05 | 10.41 | 0.00 | 0.00 | 37,524 | 3,858 | 4.42 | 2.06 |
| 2021-01-14 | 10.39 | 10.55 | 9.99 | 10.41 | -0.09 | -0.86 | 34,758 | 3,563 | 5.33 | 1.91 |
| 2021-01-13 | 10.46 | 10.52 | 9.90 | 10.50 | 0.00 | 0.00 | 38,629 | 3,935 | 5.90 | 2.12 |
| 2021-01-12 | 9.86 | 10.59 | 9.69 | 10.50 | 0.62 | 6.28 | 39,363 | 4,031 | 9.11 | 2.16 |
| 2021-01-11 | 10.19 | 10.22 | 9.74 | 9.88 | -0.31 | -3.04 | 17,604 | 1,744 | 4.71 | 0.97 |
| 2021-01-08 | 9.68 | 10.42 | 9.53 | 10.19 | 0.42 | 4.30 | 34,700 | 3,514 | 9.11 | 1.91 |
| 2021-01-07 | 9.88 | 10.02 | 9.50 | 9.77 | -0.21 | -2.10 | 39,948 | 3,870 | 5.21 | 2.19 |
| 2021-01-06 | 10.21 | 10.28 | 9.92 | 9.98 | -0.30 | -2.92 | 24,601 | 2,470 | 3.50 | 1.35 |
| 2021-01-05 | 10.40 | 10.50 | 10.22 | 10.28 | -0.21 | -2.00 | 18,848 | 1,947 | 2.67 | 1.04 |
| 2021-01-04 | 10.37 | 10.53 | 10.32 | 10.49 | 0.12 | 1.16 | 18,996 | 1,982 | 2.03 | 1.04 |
