元创股份（001325）历史行情

以下为元创股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	36.100	38.920	39.480	35.620	2.890	8.021%	3.67万	0.00亿	0.000%
2026-10-08	35.770	36.030	36.430	35.480	0.550	1.550%	0.76万	0.00亿	0.000%
2026-10-07	36.250	35.480	36.510	35.230	-0.660	-1.826%	66.88万	0.24亿	3.412%
2026-10-06	36.250	35.480	36.510	35.230	-0.660	-1.826%	66.88万	0.24亿	3.412%
2026-10-05	36.250	35.480	36.510	35.230	-0.660	-1.826%	66.88万	0.24亿	3.412%
2026-10-02	36.250	35.480	36.510	35.230	-0.660	-1.826%	66.88万	0.24亿	3.412%
2026-10-01	36.250	35.480	36.510	35.230	-0.660	-1.826%	66.88万	0.24亿	3.412%
2026-09-30	36.250	35.480	36.510	35.230	-0.660	-1.826%	0.67万	0.00亿	0.000%
2026-09-29	35.290	36.140	36.910	35.290	-0.080	-0.221%	0.62万	0.00亿	0.000%
2026-09-28	36.360	36.220	36.820	35.650	-0.350	-0.957%	0.65万	0.00亿	0.000%
2026-09-27	37.010	36.570	37.070	36.500	-0.330	-0.894%	55.35万	0.20亿	2.824%
2026-09-24	37.010	36.570	37.070	36.500	-0.330	-0.894%	0.55万	0.00亿	0.000%
2026-09-23	37.130	36.900	37.320	36.580	-0.340	-0.913%	0.83万	0.00亿	0.000%
2026-09-22	37.270	37.240	37.400	36.930	0.140	0.377%	0.63万	0.00亿	0.000%
2026-09-21	36.940	37.100	37.400	36.600	0.190	0.515%	0.80万	0.00亿	0.000%
2026-09-18	36.460	36.910	37.140	36.410	0.500	1.373%	0.57万	0.00亿	0.000%
2026-09-17	36.580	36.410	36.810	35.900	-0.410	-1.114%	0.88万	0.00亿	0.000%
2026-09-16	36.900	36.820	37.020	36.400	0.150	0.409%	0.57万	0.00亿	0.000%
2026-09-15	37.180	36.670	37.200	36.580	-0.460	-1.239%	0.73万	0.00亿	0.000%
2026-09-14	36.630	37.130	37.280	36.380	0.500	1.365%	0.46万	0.00亿	0.000%
2026-09-11	38.200	36.630	38.380	36.610	-1.540	-4.035%	0.84万	0.00亿	0.000%
2026-09-10	39.350	38.170	39.350	38.140	-1.180	-2.999%	0.75万	0.00亿	0.000%
2026-09-09	39.690	39.350	39.690	39.060	-0.300	-0.757%	0.54万	0.00亿	0.000%
2026-09-08	40.020	39.650	40.030	39.450	-0.330	-0.825%	0.66万	0.00亿	0.000%
2026-09-07	39.540	39.980	40.050	39.150	0.640	1.627%	0.61万	0.00亿	0.000%
2026-09-04	39.100	39.340	40.000	39.070	0.240	0.614%	1.08万	0.00亿	0.000%
2026-09-03	40.290	39.100	40.290	38.600	-0.940	-2.348%	1.60万	0.00亿	0.000%
2026-09-02	41.100	40.040	41.160	40.010	-1.070	-2.603%	1.05万	0.00亿	0.000%
2026-09-01	39.880	41.110	41.810	39.570	1.260	3.162%	1.84万	0.00亿	0.000%
2026-08-31	39.450	39.850	40.250	39.260	0.150	0.378%	1.05万	0.00亿	0.000%
2026-08-28	40.350	39.700	40.490	39.100	-0.930	-2.289%	2.03万	0.00亿	0.000%
2026-08-27	39.150	40.630	40.810	38.350	0.110	0.271%	2.51万	0.00亿	0.000%
2026-08-26	40.640	40.520	41.650	40.060	-0.120	-0.295%	2.72万	0.00亿	0.000%
2026-08-25	39.050	40.640	40.850	38.570	1.250	3.173%	2.36万	0.00亿	0.000%
2026-08-24	38.130	39.390	40.230	37.930	1.250	3.277%	2.95万	0.00亿	0.000%
2026-08-21	37.290	38.140	38.200	36.850	0.490	1.301%	0.94万	0.00亿	0.000%
2026-08-20	37.340	37.650	37.940	37.130	0.540	1.455%	0.87万	0.00亿	0.000%
2026-08-19	37.420	37.110	38.320	37.100	-0.560	-1.487%	1.36万	0.00亿	0.000%
2026-08-18	37.560	37.670	37.850	37.210	0.000	0.000%	0.91万	0.00亿	0.000%
2026-08-17	37.850	37.670	37.930	37.410	-0.260	-0.685%	0.83万	0.00亿	0.000%
2026-08-14	37.720	37.930	38.300	37.510	0.180	0.477%	0.95万	0.00亿	0.000%
2026-08-13	38.410	37.750	39.020	37.730	-0.660	-1.718%	1.28万	0.00亿	0.000%
2026-08-12	37.780	38.410	38.950	37.670	0.360	0.946%	1.66万	0.00亿	0.000%
2026-08-11	37.100	38.050	39.020	36.380	0.740	1.983%	2.86万	0.00亿	0.000%
2026-08-10	35.350	37.310	37.420	35.160	1.970	5.574%	2.14万	0.00亿	0.000%
2026-08-07	35.720	35.340	35.930	35.190	-0.510	-1.423%	1.08万	0.00亿	0.000%
2026-08-06	36.200	35.850	36.930	35.570	-0.600	-1.646%	1.43万	0.00亿	0.000%
2026-08-05	36.130	36.450	36.640	35.620	0.430	1.194%	1.47万	0.00亿	0.000%
2026-08-04	36.300	36.020	36.590	35.820	-0.270	-0.744%	0.83万	0.00亿	0.000%
2026-08-03	35.540	36.290	36.290	35.510	0.640	1.795%	0.59万	0.00亿	0.000%
2026-07-31	35.460	35.650	35.970	35.350	0.200	0.564%	0.69万	0.00亿	0.000%
2026-07-30	34.640	35.450	35.950	34.640	0.510	1.460%	1.04万	0.00亿	0.000%
2026-07-29	34.310	34.940	35.090	34.310	0.630	1.836%	0.64万	0.00亿	0.000%
2026-07-28	33.860	34.310	34.650	33.750	0.110	0.322%	0.49万	0.00亿	0.000%
2026-07-27	33.480	34.200	34.270	33.380	0.830	2.487%	0.49万	0.00亿	0.000%
2026-07-24	33.730	33.370	34.150	33.330	-0.800	-2.341%	0.49万	0.00亿	0.000%
2026-07-23	32.960	34.170	34.220	32.840	1.210	3.671%	0.77万	0.00亿	0.000%
2026-07-22	33.350	32.960	33.680	32.820	-0.540	-1.612%	0.60万	0.00亿	0.000%
2026-07-21	33.440	33.500	33.620	32.320	0.040	0.120%	1.04万	0.00亿	0.000%
2026-07-20	33.650	33.460	34.730	32.930	-0.260	-0.771%	1.12万	0.00亿	0.000%
2026-07-17	34.720	33.720	35.310	33.450	-1.030	-2.964%	0.76万	0.00亿	0.000%
2026-07-16	34.130	34.750	35.300	34.080	0.280	0.812%	0.84万	0.00亿	0.000%
2026-07-15	34.290	34.470	34.920	33.970	0.220	0.642%	0.74万	0.00亿	0.000%
2026-07-14	33.450	34.250	34.290	33.150	0.770	2.300%	0.79万	0.00亿	0.000%
2026-07-13	34.850	33.480	35.130	33.450	-1.550	-4.425%	0.92万	0.00亿	0.000%
2026-07-10	35.180	35.030	35.490	34.190	0.500	1.448%	0.83万	0.00亿	0.000%
2026-07-09	35.520	34.530	35.520	34.080	-0.740	-2.098%	0.84万	0.00亿	0.000%
2026-07-08	36.140	35.270	36.340	35.200	-0.870	-2.407%	0.70万	0.00亿	0.000%
2026-07-07	37.630	36.140	37.630	35.950	-1.240	-3.317%	0.94万	0.00亿	0.000%
2026-07-06	38.470	37.380	38.470	37.350	-0.640	-1.683%	0.87万	0.00亿	0.000%
2026-07-03	37.370	38.020	38.490	36.970	0.670	1.794%	0.92万	0.00亿	0.000%
2026-07-02	36.910	37.350	38.170	36.740	0.170	0.457%	1.24万	0.00亿	0.000%
2026-07-01	35.030	37.180	38.000	34.910	2.150	6.138%	1.76万	0.00亿	0.000%
2026-06-30	34.860	35.030	35.330	34.480	0.140	0.401%	0.80万	0.00亿	0.000%
2026-06-29	35.390	34.890	35.480	33.850	-0.520	-1.469%	1.07万	0.00亿	0.000%
2026-06-26	36.750	35.410	36.920	35.370	-1.500	-4.064%	1.23万	0.00亿	0.000%
2026-06-25	37.750	36.910	38.330	36.800	-0.960	-2.535%	0.87万	0.00亿	0.000%
2026-06-24	39.000	37.870	39.350	37.750	-1.230	-3.146%	0.78万	0.00亿	0.000%
2026-06-23	39.360	39.100	39.620	38.880	0.210	0.540%	0.86万	0.00亿	0.000%
2026-06-22	38.860	38.890	39.090	37.370	-0.150	-0.384%	1.12万	0.00亿	0.000%
2026-06-18	40.080	39.040	40.160	38.850	-0.900	-2.253%	0.88万	0.00亿	0.000%
2026-06-17	40.220	39.940	40.440	39.470	-0.520	-1.285%	1.05万	0.00亿	0.000%
2026-06-16	40.000	40.460	40.580	38.740	0.640	1.607%	1.74万	0.00亿	0.000%
2026-06-15	38.540	39.820	39.840	38.540	1.330	3.455%	1.54万	0.00亿	0.000%
2026-06-12	37.290	38.490	38.510	37.100	1.620	4.394%	1.33万	0.00亿	0.000%
2026-06-11	36.680	36.870	37.000	36.330	0.000	0.000%	0.79万	0.00亿	0.000%
2026-06-10	37.940	36.870	37.940	36.250	-1.070	-2.820%	1.21万	0.00亿	0.000%
2026-06-09	38.060	37.940	38.400	37.650	-0.050	-0.132%	0.86万	0.00亿	0.000%
2026-06-08	39.150	37.990	39.530	37.450	-1.640	-4.138%	1.46万	0.00亿	0.000%
2026-06-05	39.440	39.630	40.330	38.590	0.310	0.788%	1.46万	0.00亿	0.000%
2026-06-04	39.200	39.320	40.600	38.910	0.120	0.306%	1.34万	0.00亿	0.000%
2026-06-03	39.730	39.200	39.760	38.850	-0.560	-1.408%	1.18万	0.00亿	0.000%
2026-06-02	41.220	39.760	41.220	39.490	-1.190	-2.906%	1.31万	0.00亿	0.000%
2026-06-01	40.590	40.950	41.400	40.370	0.360	0.887%	1.21万	0.00亿	0.000%
2026-05-29	41.740	40.590	42.720	40.390	-0.860	-2.075%	1.34万	0.00亿	0.000%
2026-05-28	41.180	41.450	41.730	40.420	0.220	0.534%	1.34万	0.00亿	0.000%
2026-05-27	43.140	41.230	43.420	40.940	-1.910	-4.427%	1.70万	0.00亿	0.000%
2026-05-26	44.340	43.140	44.340	42.280	-0.790	-1.798%	1.38万	0.00亿	0.000%
2026-05-25	46.040	43.930	46.120	43.740	-1.730	-3.789%	1.69万	0.00亿	0.000%
2026-05-22	43.920	45.660	45.820	43.540	1.820	4.151%	1.74万	0.00亿	0.000%
2026-05-21	45.020	43.840	45.680	43.740	-1.100	-2.448%	1.50万	0.00亿	0.000%
2026-05-20	45.850	44.940	45.850	44.360	-1.070	-2.326%	1.64万	0.00亿	0.000%
2026-05-19	46.580	46.010	47.040	45.850	-0.570	-1.224%	1.50万	0.00亿	0.000%
2026-05-18	47.890	46.580	47.890	46.220	-1.340	-2.796%	1.92万	0.00亿	0.000%
2026-05-15	48.550	47.920	48.840	47.070	-0.720	-1.480%	2.01万	0.00亿	0.000%
2026-05-14	50.500	48.640	50.500	48.540	-1.850	-3.664%	2.60万	0.00亿	0.000%
2026-05-13	51.240	50.490	51.290	50.440	-1.050	-2.037%	2.15万	0.00亿	0.000%
2026-05-12	52.620	51.540	53.240	51.110	-1.060	-2.015%	1.83万	0.00亿	0.000%
2026-05-11	53.580	52.600	54.680	51.690	-0.990	-1.847%	2.79万	0.00亿	0.000%
2026-05-08	52.240	53.590	54.130	51.660	1.250	2.388%	2.74万	0.00亿	0.000%
2026-05-07	51.670	52.340	52.380	50.960	0.540	1.042%	2.39万	0.00亿	0.000%
2026-05-06	53.620	51.800	53.870	48.490	-2.090	-3.878%	4.65万	0.00亿	0.000%
2026-04-30	54.120	53.890	54.800	53.280	-0.290	-0.535%	2.28万	0.00亿	0.000%
2026-04-29	52.840	54.180	54.530	52.280	0.900	1.689%	3.82万	0.00亿	0.000%
2026-04-28	51.630	53.280	55.700	51.630	-4.170	-7.258%	4.82万	0.00亿	0.000%
2026-04-27	63.240	57.450	63.240	57.450	-6.470	-10.122%	2.48万	0.00亿	0.000%
2026-04-24	63.320	63.920	64.720	62.740	-0.910	-1.404%	3.88万	0.00亿	0.000%
2026-04-23	64.390	64.830	65.120	63.240	0.370	0.574%	5.74万	0.00亿	0.000%
2026-04-22	64.260	64.460	65.610	64.120	0.440	0.687%	2.70万	0.00亿	0.000%
2026-04-21	64.140	64.020	64.990	63.810	-0.340	-0.528%	2.19万	0.00亿	0.000%
2026-04-20	63.240	64.360	64.740	62.280	0.480	0.751%	3.31万	0.00亿	0.000%
2026-04-17	63.880	63.880	64.800	63.250	-0.260	-0.405%	4.08万	0.00亿	0.000%
2026-04-16	62.420	64.140	65.230	62.130	1.660	2.657%	4.32万	0.00亿	0.000%
2026-04-15	62.240	62.480	62.640	60.700	0.520	0.839%	4.44万	0.00亿	0.000%
2026-04-14	61.740	61.960	62.050	61.040	0.490	0.797%	4.13万	0.00亿	0.000%
2026-04-13	60.630	61.470	61.670	59.750	0.000	0.000%	3.46万	0.00亿	0.000%
2026-04-10	60.790	61.250	63.240	60.240	0.000	0.000%	5.96万	0.00亿	0.000%
2026-04-09	58.740	61.230	61.240	58.350	0.000	0.000%	4.54万	0.00亿	0.000%
2026-04-08	58.140	59.230	59.280	57.540	0.000	0.000%	5.03万	0.00亿	0.000%
2026-04-07	58.120	58.220	59.740	57.260	0.000	0.000%	5.81万	0.00亿	0.000%
2026-04-03	56.730	58.120	58.150	55.750	0.000	0.000%	4.62万	0.00亿	0.000%
2026-04-02	56.240	57.120	57.240	55.840	0.000	0.000%	3.82万	0.00亿	0.000%
2026-04-01	55.750	56.120	56.530	54.940	0.000	0.000%	4.17万	0.00亿	0.000%