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(%) |
| 2022-05-19 | 8.64 | 8.85 | 8.53 | 8.79 | 0.08 | 0.92 | 33,758 | 2,940 | 3.67 | 1.85 |
| 2022-05-18 | 8.72 | 8.90 | 8.69 | 8.71 | 0.10 | 1.16 | 41,676 | 3,667 | 2.44 | 2.29 |
| 2022-05-17 | 8.50 | 8.65 | 8.43 | 8.61 | 0.12 | 1.41 | 39,480 | 3,376 | 2.59 | 2.17 |
| 2022-05-16 | 8.58 | 8.65 | 8.39 | 8.49 | -0.11 | -1.28 | 31,918 | 2,721 | 3.02 | 1.75 |
| 2022-05-13 | 8.61 | 8.70 | 8.47 | 8.60 | 0.11 | 1.30 | 34,647 | 2,966 | 2.71 | 1.90 |
| 2022-05-12 | 8.16 | 8.53 | 8.02 | 8.49 | 0.24 | 2.91 | 43,505 | 3,654 | 6.18 | 2.39 |
| 2022-05-11 | 8.40 | 8.73 | 8.24 | 8.25 | 0.05 | 0.61 | 52,299 | 4,429 | 5.98 | 2.87 |
| 2022-05-10 | 8.03 | 8.28 | 8.03 | 8.20 | 0.02 | 0.24 | 33,158 | 2,709 | 3.06 | 1.82 |
| 2022-05-09 | 8.03 | 8.25 | 8.02 | 8.18 | 0.19 | 2.38 | 28,185 | 2,300 | 2.88 | 1.55 |
| 2022-05-06 | 7.89 | 8.36 | 7.77 | 7.99 | -0.07 | -0.87 | 40,572 | 3,287 | 7.32 | 2.23 |
| 2022-05-05 | 7.91 | 8.09 | 7.72 | 8.06 | 0.18 | 2.28 | 37,956 | 3,019 | 4.70 | 2.09 |
| 2022-04-29 | 7.39 | 8.04 | 7.34 | 7.88 | 0.55 | 7.50 | 54,184 | 4,207 | 9.55 | 2.98 |
| 2022-04-28 | 7.52 | 7.72 | 7.26 | 7.33 | -0.32 | -4.18 | 40,119 | 2,980 | 6.01 | 2.20 |
| 2022-04-27 | 7.40 | 7.65 | 7.22 | 7.65 | 0.09 | 1.19 | 52,352 | 3,893 | 5.69 | 2.88 |
| 2022-04-26 | 8.18 | 8.19 | 7.51 | 7.56 | -0.62 | -7.58 | 84,617 | 6,658 | 8.31 | 4.65 |
| 2022-04-25 | 8.62 | 9.11 | 8.01 | 8.18 | -0.44 | -5.10 | 106,887 | 9,179 | 12.76 | 5.87 |
| 2022-04-22 | 8.41 | 8.72 | 8.11 | 8.62 | 0.22 | 2.62 | 70,157 | 5,915 | 7.26 | 3.85 |
| 2022-04-21 | 8.85 | 8.85 | 8.38 | 8.40 | -0.41 | -4.65 | 38,572 | 3,302 | 5.33 | 2.12 |
| 2022-04-20 | 8.99 | 9.07 | 8.77 | 8.81 | -0.18 | -2.00 | 42,704 | 3,812 | 3.34 | 2.35 |
| 2022-04-19 | 9.00 | 9.09 | 8.89 | 8.99 | 0.01 | 0.11 | 20,949 | 1,880 | 2.23 | 1.15 |
| 2022-04-18 | 8.83 | 9.01 | 8.73 | 8.98 | 0.04 | 0.45 | 16,815 | 1,495 | 3.13 | 0.92 |
| 2022-04-15 | 9.15 | 9.16 | 8.88 | 8.94 | -0.25 | -2.72 | 34,612 | 3,108 | 3.05 | 1.90 |
| 2022-04-14 | 9.29 | 9.30 | 9.15 | 9.19 | -0.08 | -0.86 | 33,077 | 3,045 | 1.62 | 1.82 |
| 2022-04-13 | 9.24 | 9.52 | 9.03 | 9.27 | 0.01 | 0.11 | 44,256 | 4,115 | 5.29 | 2.43 |
| 2022-04-12 | 9.10 | 9.29 | 9.03 | 9.26 | 0.16 | 1.76 | 30,895 | 2,839 | 2.86 | 1.70 |
| 2022-04-11 | 9.32 | 9.32 | 9.03 | 9.10 | -0.18 | -1.94 | 28,355 | 2,600 | 3.13 | 1.56 |
| 2022-04-08 | 9.43 | 9.50 | 9.16 | 9.28 | -0.16 | -1.69 | 38,411 | 3,565 | 3.60 | 2.11 |
| 2022-04-07 | 9.87 | 9.87 | 9.40 | 9.44 | -0.40 | -4.07 | 51,793 | 4,951 | 4.78 | 2.85 |
| 2022-04-06 | 9.68 | 10.05 | 9.64 | 9.84 | 0.18 | 1.86 | 45,625 | 4,509 | 4.24 | 2.51 |
| 2022-04-01 | 9.93 | 9.97 | 9.60 | 9.66 | -0.21 | -2.13 | 41,571 | 4,028 | 3.75 | 2.28 |
进入关怀模式
