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
2026-03-20	54.09	56.88	2.76	5.10%	54.09	58.18	54261	30661	27.68%
2026-03-19	53.10	54.12	0.82	1.54%	52.60	54.66	27502	14888	14.03%
2026-03-18	54.89	53.30	-0.70	-1.30%	52.14	54.97	19505	10358	9.95%
2026-03-17	56.15	54.00	-2.20	-3.91%	53.97	56.63	31096	17140	15.87%
2026-03-16	55.95	56.20	0.20	0.36%	55.20	56.68	17115	9562	8.73%
2026-03-13	56.80	56.00	-0.90	-1.58%	55.95	57.62	28334	16138	14.46%
2026-03-12	56.00	56.90	0.80	1.43%	54.75	57.00	28863	16119	14.73%
2026-03-11	57.22	56.10	-0.16	-0.28%	55.51	58.76	61899	35535	31.58%
2026-03-10	53.88	56.26	2.38	4.42%	53.50	56.35	43523	23992	22.21%
2026-03-09	52.01	53.88	1.23	2.34%	52.01	53.89	34578	18416	17.64%
2026-03-06	49.91	52.65	2.64	5.28%	49.71	52.88	26302	13590	13.42%
2026-03-05	50.30	50.01	0.14	0.28%	49.65	51.00	11745	5898	5.99%
2026-03-04	50.00	49.87	-0.81	-1.60%	49.30	50.98	16407	8194	8.37%
2026-03-03	52.25	50.68	-1.48	-2.84%	50.68	53.68	24539	12819	12.52%
2026-03-02	52.18	52.16	-0.83	-1.57%	51.94	53.90	21892	11550	11.17%
2026-02-27	52.83	52.99	0.16	0.30%	52.61	53.44	17314	9163	8.83%
2026-02-26	51.67	52.83	1.09	2.11%	51.45	53.97	32377	17132	16.52%
2026-02-25	51.02	51.74	0.72	1.41%	50.90	51.77	13391	6898	6.83%
2026-02-24	50.60	51.02	0.42	0.83%	50.60	51.05	6289	3199	3.21%
2026-02-13	50.99	50.60	-0.49	-0.96%	50.52	51.22	8810	4481	4.49%
2026-02-12	51.64	51.09	-0.56	-1.08%	50.92	51.65	12058	6163	6.15%
2026-02-11	51.81	51.65	-0.35	-0.67%	51.62	52.15	8670	4492	4.42%
2026-02-10	52.11	52.00	-0.10	-0.19%	51.70	52.28	11453	5948	5.84%
2026-02-09	51.49	52.10	0.88	1.72%	51.21	52.16	18616	9638	9.50%
2026-02-06	50.82	51.22	0.10	0.20%	50.69	51.50	12711	6520	6.49%
2026-02-05	51.21	51.12	-0.10	-0.20%	50.64	51.29	11964	6100	6.10%
2026-02-04	50.94	51.22	0.37	0.73%	50.85	51.71	14238	7298	7.26%
2026-02-03	50.71	50.85	0.21	0.41%	50.33	51.11	12178	6170	6.21%
2026-02-02	51.31	50.64	-0.84	-1.63%	50.62	51.75	14342	7347	7.32%
2026-01-30	50.00	51.48	1.28	2.55%	49.91	51.97	26013	13339	13.27%
2026-01-29	51.13	50.20	-0.90	-1.76%	50.18	51.13	16313	8229	8.32%
2026-01-28	51.70	51.10	-0.75	-1.45%	51.03	52.00	15782	8113	8.05%
2026-01-27	51.75	51.85	-0.15	-0.29%	50.35	52.39	20253	10412	10.33%
2026-01-26	51.52	52.00	0.46	0.89%	51.39	52.48	24291	12628	12.39%
2026-01-23	51.32	51.54	0.26	0.51%	51.20	51.58	13962	7172	7.12%
2026-01-22	51.59	51.28	-0.31	-0.60%	51.22	51.68	13981	7173	7.13%
2026-01-21	51.29	51.59	0.13	0.25%	51.13	51.70	15593	8028	7.96%
2026-01-20	52.44	51.46	-0.99	-1.89%	51.16	52.44	23897	12344	12.19%
2026-01-19	50.90	52.45	1.52	2.98%	50.69	52.50	40418	20941	20.62%
2026-01-16	50.10	50.93	0.79	1.58%	50.07	50.94	24554	12409	12.53%
2026-01-15	50.00	50.14	-0.10	-0.20%	49.93	50.48	15376	7710	7.84%
2026-01-14	50.57	50.24	-0.33	-0.65%	50.04	50.90	25050	12639	12.78%
2026-01-13	50.32	50.57	0.26	0.52%	50.00	50.85	27097	13680	13.83%
2026-01-12	50.23	50.31	0.18	0.36%	49.91	50.39	21881	10971	11.16%
2026-01-09	50.08	50.13	0.10	0.20%	49.94	50.23	18615	9323	9.50%
2026-01-08	50.00	50.03	-0.12	-0.24%	49.82	50.25	17674	8850	9.02%
2026-01-07	49.91	50.15	0.22	0.44%	49.57	50.52	25918	12999	13.22%
2026-01-06	49.46	49.93	0.34	0.69%	49.41	49.99	19052	9481	9.72%
2026-01-05	49.06	49.59	0.42	0.85%	49.06	49.66	18665	9235	9.52%
2025-12-31	49.41	49.17	-0.22	-0.45%	49.16	49.66	18730	9242	9.56%
2025-12-30	50.00	49.39	-0.80	-1.59%	49.39	50.15	25923	12867	13.23%
2025-12-29	51.30	50.19	-1.20	-2.34%	50.08	51.31	36017	18221	18.38%
2025-12-26	51.28	51.39	-0.18	-0.35%	51.21	51.95	33716	17370	17.20%
2025-12-25	51.62	51.57	-0.49	-0.94%	51.20	52.04	40886	21116	20.86%
2025-12-24	52.90	52.06	-3.65	-6.55%	52.01	53.33	71826	37755	36.65%
2025-12-23	53.26	55.71	1.52	2.80%	51.40	58.21	110756	59695	56.51%
2025-12-22	55.50	54.19	-3.30	-5.74%	54.04	56.58	84506	46492	43.12%
2025-12-19	61.00	57.49	-9.74	-14.49%	57.45	61.96	117000	69088	59.69%
2025-12-18	79.00	67.23	42.48	171.64%	65.65	79.00	152947	110503	-