创源股份 (300703) - 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	13.12	13.31	0.28	2.15%	13.00	13.36	30055	3980	1.81%
2026-08-19	13.42	13.03	-0.53	-3.91%	13.00	13.58	37698	4989	2.27%
2026-08-18	13.88	13.56	-0.22	-1.60%	13.46	13.89	24403	3317	1.47%
2026-08-17	13.42	13.78	0.37	2.76%	13.22	13.81	42235	5734	2.54%
2026-08-14	13.58	13.41	-0.17	-1.25%	13.28	13.64	34321	4602	2.06%
2026-08-13	13.81	13.58	-0.28	-2.02%	13.55	13.87	38737	5295	2.33%
2026-08-12	13.75	13.86	0.23	1.69%	13.55	13.93	48911	6720	2.94%
2026-08-11	13.88	13.63	-0.31	-2.22%	13.53	13.88	67335	9202	4.05%
2026-08-10	13.10	13.94	0.84	6.41%	13.00	14.13	128066	17579	7.70%
2026-08-07	13.80	13.10	-0.27	-2.02%	12.86	13.90	81645	10742	4.91%
2026-08-06	13.46	13.37	-0.03	-0.22%	13.13	13.46	39080	5206	2.35%
2026-08-05	13.40	13.40	0.01	0.07%	13.23	13.49	42625	5690	2.56%
2026-08-04	13.48	13.39	-0.01	-0.07%	13.28	13.65	64604	8679	3.89%
2026-08-03	13.10	13.40	0.27	2.06%	13.00	13.41	55126	7327	3.32%
2026-07-31	12.59	13.13	0.29	2.26%	12.59	13.16	71973	9303	4.33%
2026-07-30	12.41	12.84	0.26	2.07%	12.32	13.15	102223	13171	6.15%
2026-07-29	12.10	12.58	0.37	3.03%	12.10	12.76	61388	7692	3.69%
2026-07-28	12.03	12.21	0.11	0.91%	12.01	12.33	40348	4925	2.43%
2026-07-27	11.69	12.10	0.41	3.51%	11.59	12.18	41145	4930	2.47%
2026-07-24	12.00	11.69	-0.39	-3.23%	11.66	12.12	38517	4548	2.32%
2026-07-23	11.86	12.08	0.25	2.11%	11.58	12.10	43948	5217	2.64%
2026-07-22	11.97	11.83	-0.24	-1.99%	11.70	12.15	45684	5422	2.75%
2026-07-21	12.05	12.07	-0.12	-0.98%	11.65	12.23	62401	7472	3.75%
2026-07-20	12.45	12.19	-0.26	-2.09%	11.95	12.71	54688	6742	3.29%
2026-07-17	12.93	12.45	-0.48	-3.71%	12.25	13.18	56594	7184	3.40%
2026-07-16	12.66	12.93	0.22	1.73%	12.50	13.16	49581	6405	2.98%
2026-07-15	12.72	12.71	0.15	1.19%	12.41	12.87	42126	5352	2.53%
2026-07-14	12.50	12.56	0.29	2.36%	12.05	12.63	52976	6571	3.19%
2026-07-13	12.57	12.27	-0.39	-3.08%	12.19	12.70	52629	6499	3.17%
2026-07-10	12.56	12.66	0.34	2.76%	12.15	12.94	59713	7570	3.59%
2026-07-09	12.55	12.32	-0.09	-0.73%	12.09	12.58	46844	5759	2.82%
2026-07-08	12.65	12.41	-0.29	-2.28%	12.36	12.70	33279	4157	2.00%
2026-07-07	13.01	12.70	-0.34	-2.61%	12.54	13.06	35496	4515	2.13%
2026-07-06	13.44	13.04	-0.35	-2.61%	13.02	13.62	47396	6275	2.85%
2026-07-03	13.12	13.39	0.28	2.14%	13.09	13.50	56165	7486	3.38%
2026-07-02	13.02	13.11	0.10	0.77%	12.83	13.27	61320	8048	3.69%
2026-07-01	12.81	13.01	0.24	1.88%	12.54	13.15	77307	9926	4.65%
2026-06-30	12.80	12.77	-0.01	-0.08%	12.51	12.92	48045	6097	2.89%
2026-06-29	12.96	12.78	0.11	0.87%	12.30	12.96	61482	7796	3.70%
2026-06-26	13.10	12.67	-0.49	-3.72%	12.60	13.11	56958	7265	3.43%
2026-06-25	13.54	13.16	-0.27	-2.01%	13.02	13.54	59381	7852	3.57%
2026-06-24	14.16	13.43	-0.76	-5.36%	13.32	14.31	66162	8965	3.98%
2026-06-23	14.07	14.19	0.11	0.78%	14.02	14.67	63320	9096	3.81%
2026-06-22	14.26	14.08	-0.10	-0.71%	13.47	14.26	68320	9425	4.11%
2026-06-18	14.34	14.18	-0.17	-1.18%	13.84	14.46	50155	7105	3.02%
2026-06-17	14.90	14.35	-0.47	-3.17%	14.27	14.98	55525	8047	3.34%
2026-06-16	14.82	14.82	0.01	0.07%	14.53	14.94	51416	7572	3.09%
2026-06-15	14.98	14.81	-0.15	-1.00%	14.69	15.43	66514	9961	4.00%
2026-06-12	15.07	14.96	-0.04	-0.27%	14.51	15.25	77971	11601	4.69%
2026-06-11	15.53	15.00	-0.66	-4.21%	14.66	15.79	87802	13203	5.28%
2026-06-10	16.02	15.66	-0.48	-2.97%	15.64	16.66	78352	12679	4.71%
2026-06-09	16.11	16.14	-0.17	-1.04%	15.65	16.30	66814	10652	4.02%
2026-06-08	15.69	16.31	0.39	2.45%	15.54	17.13	95849	15785	5.76%
2026-06-05	16.13	15.92	-0.38	-2.33%	15.61	16.40	59547	9470	3.58%
2026-06-04	16.02	16.30	0.14	0.87%	15.90	16.47	60699	9837	3.65%
2026-06-03	16.16	16.16	-0.26	-1.58%	15.80	16.64	77228	12434	4.64%
2026-06-02	17.48	16.42	-1.19	-6.76%	16.20	17.55	116023	19283	6.98%
2026-06-01	16.81	17.61	0.86	5.13%	16.66	17.78	131063	22826	7.88%
2026-05-29	16.17	16.75	0.70	4.36%	15.76	18.16	154348	26041	9.28%
2026-05-28	15.78	16.05	0.31	1.97%	15.76	16.28	64357	10292	3.87%
2026-05-27	16.39	15.74	-0.47	-2.90%	15.60	16.49	59262	9356	3.56%
2026-05-26	16.06	16.21	0.29	1.82%	15.98	16.98	79986	13039	4.81%
2026-05-25	16.58	16.00	-0.49	-2.97%	15.87	16.66	55323	8920	3.33%
2026-05-22	16.57	16.49	-0.01	-0.06%	16.17	16.68	49572	8161	2.98%
2026-05-21	17.03	16.50	-0.54	-3.17%	16.44	17.34	55861	9449	3.36%
2026-05-20	17.36	17.04	-0.45	-2.57%	16.91	17.54	51995	8890	3.13%
2026-05-19	17.52	17.49	-0.11	-0.63%	17.26	17.78	51662	9044	3.11%
2026-05-18	18.29	17.60	-0.45	-2.49%	17.36	18.29	65448	11546	3.94%
2026-05-15	17.90	18.05	0.25	1.40%	17.69	18.18	55441	9942	3.33%
2026-05-14	18.32	17.80	-0.52	-2.84%	17.78	18.42	57443	10335	3.45%
2026-05-13	18.60	18.32	-0.24	-1.29%	18.26	18.64	56426	10384	3.39%