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(%) |
| 2021-05-14 | 9.28 | 9.69 | 9.28 | 9.61 | 0.34 | 3.67 | 24,279 | 2,311 | 4.42 | 1.33 |
| 2021-05-13 | 9.30 | 9.43 | 9.26 | 9.27 | -0.08 | -0.86 | 12,263 | 1,144 | 1.82 | 0.67 |
| 2021-05-12 | 9.42 | 9.46 | 9.23 | 9.35 | -0.14 | -1.48 | 17,412 | 1,624 | 2.42 | 0.96 |
| 2021-05-11 | 9.65 | 9.74 | 9.49 | 9.49 | -0.20 | -2.06 | 15,780 | 1,510 | 2.58 | 0.87 |
| 2021-05-10 | 9.55 | 9.78 | 9.41 | 9.69 | 0.14 | 1.47 | 20,419 | 1,964 | 3.87 | 1.12 |
| 2021-05-07 | 9.43 | 9.58 | 9.35 | 9.55 | 0.08 | 0.84 | 14,884 | 1,411 | 2.43 | 0.82 |
| 2021-05-06 | 9.45 | 9.70 | 9.39 | 9.47 | -0.08 | -0.84 | 15,890 | 1,507 | 3.25 | 0.87 |
| 2021-04-30 | 9.69 | 9.79 | 9.36 | 9.55 | -0.13 | -1.34 | 29,682 | 2,824 | 4.44 | 1.63 |
| 2021-04-29 | 9.78 | 10.05 | 9.67 | 9.68 | -0.11 | -1.12 | 26,664 | 2,631 | 3.88 | 1.47 |
| 2021-04-28 | 9.95 | 10.05 | 9.70 | 9.79 | -0.27 | -2.68 | 27,948 | 2,754 | 3.48 | 1.54 |
| 2021-04-27 | 9.89 | 10.13 | 9.64 | 10.06 | 0.22 | 2.24 | 35,695 | 3,539 | 4.98 | 1.96 |
| 2021-04-26 | 10.20 | 10.26 | 9.77 | 9.84 | -0.37 | -3.62 | 38,964 | 3,892 | 4.80 | 2.14 |
| 2021-04-23 | 10.26 | 10.50 | 10.11 | 10.21 | -0.29 | -2.76 | 37,263 | 3,822 | 3.71 | 2.05 |
| 2021-04-22 | 10.12 | 10.64 | 9.93 | 10.50 | 0.39 | 3.86 | 47,350 | 4,918 | 7.02 | 2.60 |
| 2021-04-21 | 10.04 | 10.17 | 9.95 | 10.11 | 0.07 | 0.70 | 19,882 | 2,002 | 2.19 | 1.09 |
| 2021-04-20 | 10.35 | 10.35 | 10.03 | 10.04 | -0.31 | -3.00 | 24,190 | 2,462 | 3.09 | 1.33 |
| 2021-04-19 | 10.36 | 10.49 | 10.17 | 10.35 | 0.00 | 0.00 | 39,227 | 4,044 | 3.09 | 2.16 |
| 2021-04-16 | 9.68 | 10.50 | 9.68 | 10.35 | 0.33 | 3.29 | 64,024 | 6,531 | 8.18 | 3.52 |
| 2021-04-15 | 10.15 | 10.65 | 10.02 | 10.02 | 0.20 | 2.04 | 61,604 | 6,365 | 6.42 | 3.35 |
| 2021-04-14 | 9.79 | 9.87 | 9.61 | 9.82 | -0.01 | -0.10 | 22,790 | 2,220 | 2.65 | 1.24 |
| 2021-04-13 | 10.15 | 10.25 | 9.77 | 9.83 | -0.35 | -3.44 | 34,439 | 3,430 | 4.72 | 1.87 |
| 2021-04-12 | 10.56 | 10.59 | 10.15 | 10.18 | -0.55 | -5.13 | 55,088 | 5,699 | 4.10 | 3.00 |
| 2021-04-09 | 9.99 | 11.00 | 9.93 | 10.73 | 0.70 | 6.98 | 88,211 | 9,314 | 10.67 | 4.80 |
| 2021-04-08 | 10.11 | 10.20 | 10.00 | 10.03 | -0.11 | -1.08 | 16,508 | 1,665 | 1.97 | 0.90 |
| 2021-04-07 | 9.86 | 10.16 | 9.80 | 10.14 | 0.29 | 2.94 | 21,457 | 2,153 | 3.65 | 1.17 |
| 2021-04-06 | 9.61 | 9.91 | 9.61 | 9.85 | 0.26 | 2.71 | 14,157 | 1,386 | 3.13 | 0.77 |
| 2021-04-02 | 9.60 | 9.61 | 9.41 | 9.59 | 0.04 | 0.42 | 11,858 | 1,130 | 2.09 | 0.65 |
| 2021-04-01 | 9.66 | 9.67 | 9.46 | 9.55 | -0.05 | -0.52 | 7,196 | 685 | 2.19 | 0.39 |
