元创股份 (001325) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	37.49	37.80	0.54	1.45%	37.28	38.09	8709	3294	4.44%
2026-08-19	37.57	37.26	-0.56	-1.48%	37.25	38.47	13595	5147	6.94%
2026-08-18	37.71	37.82	0.00	0.00%	37.36	38.00	9058	3406	4.62%
2026-08-17	38.00	37.82	-0.26	-0.68%	37.56	38.08	8306	3140	4.24%
2026-08-14	37.87	38.08	0.18	0.47%	37.66	38.45	9525	3607	4.86%
2026-08-13	38.56	37.90	-0.66	-1.71%	37.88	39.17	12764	4907	6.51%
2026-08-12	37.93	38.56	0.36	0.94%	37.82	39.10	16554	6382	8.45%
2026-08-11	37.25	38.20	0.74	1.98%	36.53	39.17	28582	10805	14.58%
2026-08-10	35.50	37.46	1.97	5.55%	35.31	37.57	21387	7822	10.91%
2026-08-07	35.87	35.49	-0.51	-1.42%	35.34	36.08	10764	3827	5.49%
2026-08-06	36.35	36.00	-0.60	-1.64%	35.72	37.08	14280	5194	7.29%
2026-08-05	36.28	36.60	0.43	1.19%	35.77	36.79	14677	5307	7.49%
2026-08-04	36.45	36.17	-0.27	-0.74%	35.97	36.74	8334	3020	4.25%
2026-08-03	35.69	36.44	0.64	1.79%	35.66	36.44	5927	2141	3.02%
2026-07-31	35.61	35.80	0.20	0.56%	35.50	36.12	6885	2468	3.51%
2026-07-30	34.79	35.60	0.51	1.45%	34.79	36.10	10404	3710	5.31%
2026-07-29	34.46	35.09	0.63	1.83%	34.46	35.24	6357	2224	3.24%
2026-07-28	34.01	34.46	0.11	0.32%	33.90	34.80	4855	1672	2.48%
2026-07-27	33.63	34.35	0.83	2.48%	33.53	34.42	4873	1664	2.49%
2026-07-24	33.88	33.52	-0.80	-2.33%	33.48	34.30	4903	1657	2.50%
2026-07-23	33.11	34.32	1.21	3.65%	32.99	34.37	7737	2617	3.95%
2026-07-22	33.50	33.11	-0.54	-1.60%	32.97	33.83	6014	2001	3.07%
2026-07-21	33.59	33.65	0.04	0.12%	32.47	33.77	10442	3465	5.33%
2026-07-20	33.80	33.61	-0.26	-0.77%	33.08	34.88	11228	3819	5.73%
2026-07-17	34.87	33.87	-1.03	-2.95%	33.60	35.46	7576	2607	3.87%
2026-07-16	34.28	34.90	0.28	0.81%	34.23	35.45	8440	2956	4.31%
2026-07-15	34.44	34.62	0.22	0.64%	34.12	35.07	7408	2559	3.78%
2026-07-14	33.60	34.40	0.77	2.29%	33.30	34.44	7873	2680	4.02%
2026-07-13	35.00	33.63	-1.55	-4.41%	33.60	35.28	9171	3129	4.68%
2026-07-10	35.33	35.18	0.50	1.44%	34.34	35.64	8300	2918	4.23%
2026-07-09	35.67	34.68	-0.74	-2.09%	34.23	35.67	8355	2899	4.26%
2026-07-08	36.29	35.42	-0.87	-2.40%	35.35	36.49	6992	2498	3.57%
2026-07-07	37.78	36.29	-1.24	-3.30%	36.10	37.78	9398	3440	4.79%
2026-07-06	38.62	37.53	-0.64	-1.68%	37.50	38.62	8672	3274	4.42%
2026-07-03	37.52	38.17	0.67	1.79%	37.12	38.64	9236	3523	4.71%
2026-07-02	37.06	37.50	0.17	0.46%	36.89	38.32	12355	4657	6.30%
2026-07-01	35.18	37.33	2.15	6.11%	35.06	38.15	17627	6480	8.99%
2026-06-30	35.01	35.18	0.14	0.40%	34.63	35.48	8035	2821	4.10%
2026-06-29	35.54	35.04	-0.52	-1.46%	34.00	35.63	10683	3738	5.45%
2026-06-26	36.90	35.56	-1.50	-4.05%	35.52	37.07	12264	4415	6.26%
2026-06-25	37.90	37.06	-0.96	-2.52%	36.95	38.48	8708	3249	4.44%
2026-06-24	39.15	38.02	-1.23	-3.13%	37.90	39.50	7843	3009	4.00%
2026-06-23	39.51	39.25	0.21	0.54%	39.03	39.77	8645	3410	4.41%
2026-06-22	39.01	39.04	-0.15	-0.38%	37.52	39.24	11192	4292	5.71%
2026-06-18	40.23	39.19	-0.90	-2.24%	39.00	40.31	8798	3479	4.49%
2026-06-17	40.98	40.70	-0.52	-1.26%	40.23	41.20	10528	4266	5.37%
2026-06-16	40.76	41.22	0.64	1.58%	39.50	41.34	17376	7028	8.87%
2026-06-15	39.30	40.58	1.33	3.39%	39.30	40.60	15444	6204	7.88%
2026-06-12	38.05	39.25	1.62	4.31%	37.86	39.27	13302	5160	6.79%
2026-06-11	37.44	37.63	0.00	0.00%	37.09	37.76	7868	2947	4.01%
2026-06-10	38.70	37.63	-1.07	-2.76%	37.01	38.70	12107	4548	6.18%
2026-06-09	38.82	38.70	-0.05	-0.13%	38.41	39.16	8567	3316	4.37%
2026-06-08	39.91	38.75	-1.64	-4.06%	38.21	40.29	14591	5721	7.44%
2026-06-05	40.20	40.39	0.31	0.77%	39.35	41.09	14605	5876	7.45%
2026-06-04	39.96	40.08	0.12	0.30%	39.67	41.36	13410	5411	6.84%
2026-06-03	40.49	39.96	-0.56	-1.38%	39.61	40.52	11797	4710	6.02%
2026-06-02	41.98	40.52	-1.19	-2.85%	40.25	41.98	13135	5353	6.70%
2026-06-01	41.35	41.71	0.36	0.87%	41.13	42.16	12073	5034	6.16%
2026-05-29	42.50	41.35	-0.86	-2.04%	41.15	43.48	13350	5624	6.81%
2026-05-28	41.94	42.21	0.22	0.52%	41.18	42.49	13366	5613	6.82%
2026-05-27	43.90	41.99	-1.91	-4.35%	41.70	44.18	17026	7244	8.69%
2026-05-26	45.10	43.90	-0.79	-1.77%	43.04	45.10	13842	6027	7.06%
2026-05-25	46.80	44.69	-1.73	-3.73%	44.50	46.88	16861	7623	8.60%
2026-05-22	44.68	46.42	1.82	4.08%	44.30	46.58	17389	7943	8.87%
2026-05-21	45.78	44.60	-1.10	-2.41%	44.50	46.44	15033	6855	7.67%
2026-05-20	46.61	45.70	-1.07	-2.29%	45.12	46.61	16439	7501	8.39%
2026-05-19	47.34	46.77	-0.57	-1.20%	46.61	47.80	15038	7075	7.67%
2026-05-18	48.65	47.34	-1.34	-2.75%	46.98	48.65	19167	9095	9.78%
2026-05-15	49.31	48.68	-0.72	-1.46%	47.83	49.60	20064	9769	10.24%
2026-05-14	51.26	49.40	-1.85	-3.61%	49.30	51.26	26000	12924	13.27%
2026-05-13	52.00	51.25	-1.05	-2.01%	51.20	52.05	21533	11102	10.99%