创源股份（300703）历史行情

以下为创源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
2026-10-08	13.930	13.420	14.010	13.300	-0.410	-2.965%	305.86万	0.41亿	1.803%
2026-10-07	14.150	13.830	14.150	13.670	-0.130	-0.931%	448.58万	0.62亿	2.644%
2026-10-06	14.150	13.830	14.150	13.670	-0.130	-0.931%	448.58万	0.62亿	2.644%
2026-10-05	14.150	13.830	14.150	13.670	-0.130	-0.931%	448.58万	0.62亿	2.644%
2026-10-02	14.150	13.830	14.150	13.670	-0.130	-0.931%	448.58万	0.62亿	2.644%
2026-10-01	14.150	13.830	14.150	13.670	-0.130	-0.931%	448.58万	0.62亿	2.644%
2026-09-30	14.150	13.830	14.150	13.670	-0.130	-0.931%	4.49万	0.00亿	0.000%
2026-09-29	13.750	13.960	14.190	13.500	0.350	2.572%	6.12万	0.00亿	0.000%
2026-09-28	13.870	13.610	14.290	13.500	-0.090	-0.657%	5.62万	0.00亿	0.000%
2026-09-27	13.700	13.700	14.090	13.640	-0.100	-0.725%	438.49万	0.61亿	2.585%
2026-09-24	13.700	13.700	14.090	13.640	-0.100	-0.725%	4.38万	0.00亿	0.000%
2026-09-23	14.280	13.800	14.280	13.700	-0.400	-2.817%	5.01万	0.00亿	0.000%
2026-09-22	14.290	14.200	14.400	13.960	-0.160	-1.114%	6.65万	0.00亿	0.000%
2026-09-21	13.950	14.360	14.470	13.750	0.520	3.757%	7.36万	0.00亿	0.000%
2026-09-18	13.600	13.840	14.030	13.330	0.360	2.671%	8.09万	0.00亿	0.000%
2026-09-17	13.300	13.480	13.660	12.970	0.370	2.822%	7.02万	0.00亿	0.000%
2026-09-16	12.820	13.110	13.500	12.540	0.310	2.422%	8.22万	0.00亿	0.000%
2026-09-15	13.590	12.800	13.630	12.720	-0.740	-5.465%	6.35万	0.00亿	0.000%
2026-09-14	13.730	13.540	13.830	13.450	-0.190	-1.384%	4.64万	0.00亿	0.000%
2026-09-11	14.400	13.730	14.400	13.610	-0.570	-3.986%	6.14万	0.00亿	0.000%
2026-09-10	14.820	14.300	15.100	14.260	-0.540	-3.639%	7.75万	0.00亿	0.000%
2026-09-09	14.620	14.840	15.180	14.250	0.140	0.952%	10.90万	0.00亿	0.000%
2026-09-08	14.910	14.700	15.180	14.630	-0.210	-1.408%	13.59万	0.00亿	0.000%
2026-09-07	14.460	14.910	14.940	14.000	0.570	3.975%	15.60万	0.00亿	0.000%
2026-09-04	13.740	14.340	14.460	13.740	0.650	4.748%	7.94万	0.00亿	0.000%
2026-09-03	14.050	13.690	14.150	13.620	-0.260	-1.864%	3.36万	0.00亿	0.000%
2026-09-02	14.130	13.950	14.130	13.750	-0.180	-1.274%	3.17万	0.00亿	0.000%
2026-09-01	13.860	14.130	14.290	13.710	0.240	1.728%	4.70万	0.00亿	0.000%
2026-08-31	13.430	13.890	13.900	13.340	0.390	2.889%	4.42万	0.00亿	0.000%
2026-08-28	13.360	13.500	13.610	13.300	0.140	1.048%	3.21万	0.00亿	0.000%
2026-08-27	13.610	13.360	13.790	13.240	-0.250	-1.837%	3.55万	0.00亿	0.000%
2026-08-26	13.640	13.610	13.810	13.540	-0.100	-0.729%	2.96万	0.00亿	0.000%
2026-08-25	13.050	13.710	13.760	13.050	0.510	3.864%	3.75万	0.00亿	0.000%
2026-08-24	13.440	13.200	13.470	13.050	-0.250	-1.859%	2.60万	0.00亿	0.000%
2026-08-21	13.160	13.450	13.500	13.000	0.140	1.052%	3.16万	0.00亿	0.000%
2026-08-20	13.120	13.310	13.360	13.000	0.280	2.149%	3.01万	0.00亿	0.000%
2026-08-19	13.420	13.030	13.580	13.000	-0.530	-3.909%	3.77万	0.00亿	0.000%
2026-08-18	13.880	13.560	13.890	13.460	-0.220	-1.597%	2.44万	0.00亿	0.000%
2026-08-17	13.420	13.780	13.810	13.220	0.370	2.759%	4.22万	0.00亿	0.000%
2026-08-14	13.580	13.410	13.640	13.280	-0.170	-1.252%	3.43万	0.00亿	0.000%
2026-08-13	13.810	13.580	13.870	13.550	-0.280	-2.020%	3.87万	0.00亿	0.000%
2026-08-12	13.750	13.860	13.930	13.550	0.230	1.687%	4.89万	0.00亿	0.000%
2026-08-11	13.880	13.630	13.880	13.530	-0.310	-2.224%	6.73万	0.00亿	0.000%
2026-08-10	13.100	13.940	14.130	13.000	0.840	6.412%	12.81万	0.00亿	0.000%
2026-08-07	13.800	13.100	13.900	12.860	-0.270	-2.019%	8.16万	0.00亿	0.000%
2026-08-06	13.460	13.370	13.460	13.130	-0.030	-0.224%	3.91万	0.00亿	0.000%
2026-08-05	13.400	13.400	13.490	13.230	0.010	0.075%	4.26万	0.00亿	0.000%
2026-08-04	13.480	13.390	13.650	13.280	-0.010	-0.075%	6.46万	0.00亿	0.000%
2026-08-03	13.100	13.400	13.410	13.000	0.270	2.056%	5.51万	0.00亿	0.000%
2026-07-31	12.590	13.130	13.160	12.590	0.290	2.259%	7.20万	0.00亿	0.000%
2026-07-30	12.410	12.840	13.150	12.320	0.260	2.067%	10.22万	0.00亿	0.000%
2026-07-29	12.100	12.580	12.760	12.100	0.370	3.030%	6.14万	0.00亿	0.000%
2026-07-28	12.030	12.210	12.330	12.010	0.110	0.909%	4.03万	0.00亿	0.000%
2026-07-27	11.690	12.100	12.180	11.590	0.410	3.507%	4.11万	0.00亿	0.000%
2026-07-24	12.000	11.690	12.120	11.660	-0.390	-3.228%	3.85万	0.00亿	0.000%
2026-07-23	11.860	12.080	12.100	11.580	0.250	2.113%	4.39万	0.00亿	0.000%
2026-07-22	11.970	11.830	12.150	11.700	-0.240	-1.988%	4.57万	0.00亿	0.000%
2026-07-21	12.050	12.070	12.230	11.650	-0.120	-0.984%	6.24万	0.00亿	0.000%
2026-07-20	12.450	12.190	12.710	11.950	-0.260	-2.088%	5.47万	0.00亿	0.000%
2026-07-17	12.930	12.450	13.180	12.250	-0.480	-3.712%	5.66万	0.00亿	0.000%
2026-07-16	12.660	12.930	13.160	12.500	0.220	1.731%	4.96万	0.00亿	0.000%
2026-07-15	12.720	12.710	12.870	12.410	0.150	1.194%	4.21万	0.00亿	0.000%
2026-07-14	12.500	12.560	12.630	12.050	0.290	2.363%	5.30万	0.00亿	0.000%
2026-07-13	12.570	12.270	12.700	12.190	-0.390	-3.081%	5.26万	0.00亿	0.000%
2026-07-10	12.560	12.660	12.940	12.150	0.340	2.760%	5.97万	0.00亿	0.000%
2026-07-09	12.550	12.320	12.580	12.090	-0.090	-0.725%	4.68万	0.00亿	0.000%
2026-07-08	12.650	12.410	12.700	12.360	-0.290	-2.283%	3.33万	0.00亿	0.000%
2026-07-07	13.010	12.700	13.060	12.540	-0.340	-2.607%	3.55万	0.00亿	0.000%
2026-07-06	13.440	13.040	13.620	13.020	-0.350	-2.614%	4.74万	0.00亿	0.000%
2026-07-03	13.120	13.390	13.500	13.090	0.280	2.136%	5.62万	0.00亿	0.000%
2026-07-02	13.020	13.110	13.270	12.830	0.100	0.769%	6.13万	0.00亿	0.000%
2026-07-01	12.810	13.010	13.150	12.540	0.240	1.879%	7.73万	0.00亿	0.000%
2026-06-30	12.800	12.770	12.920	12.510	-0.010	-0.078%	4.80万	0.00亿	0.000%
2026-06-29	12.960	12.780	12.960	12.300	0.110	0.868%	6.15万	0.00亿	0.000%
2026-06-26	13.100	12.670	13.110	12.600	-0.490	-3.723%	5.70万	0.00亿	0.000%
2026-06-25	13.540	13.160	13.540	13.020	-0.270	-2.010%	5.94万	0.00亿	0.000%
2026-06-24	14.160	13.430	14.310	13.320	-0.760	-5.356%	6.62万	0.00亿	0.000%
2026-06-23	14.070	14.190	14.670	14.020	0.110	0.781%	6.33万	0.00亿	0.000%
2026-06-22	14.260	14.080	14.260	13.470	-0.100	-0.705%	6.83万	0.00亿	0.000%
2026-06-18	14.340	14.180	14.460	13.840	-0.170	-1.185%	5.02万	0.00亿	0.000%
2026-06-17	14.900	14.350	14.980	14.270	-0.470	-3.171%	5.55万	0.00亿	0.000%
2026-06-16	14.820	14.820	14.940	14.530	0.010	0.068%	5.14万	0.00亿	0.000%
2026-06-15	14.980	14.810	15.430	14.690	-0.150	-1.003%	6.65万	0.00亿	0.000%
2026-06-12	15.070	14.960	15.250	14.510	-0.040	-0.267%	7.80万	0.00亿	0.000%
2026-06-11	15.530	15.000	15.790	14.660	-0.660	-4.215%	8.78万	0.00亿	0.000%
2026-06-10	16.020	15.660	16.660	15.640	-0.480	-2.974%	7.84万	0.00亿	0.000%
2026-06-09	16.110	16.140	16.300	15.650	-0.170	-1.042%	6.68万	0.00亿	0.000%
2026-06-08	15.690	16.310	17.130	15.540	0.390	2.450%	9.58万	0.00亿	0.000%
2026-06-05	16.130	15.920	16.400	15.610	-0.380	-2.331%	5.95万	0.00亿	0.000%
2026-06-04	16.020	16.300	16.470	15.900	0.140	0.866%	6.07万	0.00亿	0.000%
2026-06-03	16.160	16.160	16.640	15.800	-0.260	-1.583%	7.72万	0.00亿	0.000%
2026-06-02	17.480	16.420	17.550	16.200	-1.190	-6.758%	11.60万	0.00亿	0.000%
2026-06-01	16.810	17.610	17.780	16.660	0.860	5.134%	13.11万	0.00亿	0.000%
2026-05-29	16.170	16.750	18.160	15.760	0.700	4.361%	15.43万	0.00亿	0.000%
2026-05-28	15.780	16.050	16.280	15.760	0.310	1.970%	6.44万	0.00亿	0.000%
2026-05-27	16.390	15.740	16.490	15.600	-0.470	-2.899%	5.93万	0.00亿	0.000%
2026-05-26	16.060	16.210	16.980	15.980	0.288	1.809%	8.00万	0.00亿	0.000%
2026-05-25	16.502	15.922	16.582	15.792	-0.490	-2.986%	5.53万	0.00亿	0.000%
2026-05-22	16.492	16.412	16.602	16.092	-0.010	-0.061%	4.96万	0.00亿	0.000%
2026-05-21	16.952	16.422	17.262	16.362	-0.540	-3.184%	5.59万	0.00亿	0.000%
2026-05-20	17.282	16.962	17.462	16.832	-0.450	-2.584%	5.20万	0.00亿	0.000%
2026-05-19	17.442	17.412	17.702	17.182	-0.110	-0.628%	5.17万	0.00亿	0.000%
2026-05-18	18.212	17.522	18.212	17.282	-0.450	-2.504%	6.54万	0.00亿	0.000%
2026-05-15	17.822	17.972	18.102	17.612	0.250	1.411%	5.54万	0.00亿	0.000%
2026-05-14	18.242	17.722	18.342	17.702	-0.520	-2.851%	5.74万	0.00亿	0.000%
2026-05-13	18.522	18.242	18.562	18.182	-0.240	-1.299%	5.64万	0.00亿	0.000%
2026-05-12	19.272	18.482	19.552	18.382	-0.750	-3.900%	7.61万	0.00亿	0.000%
2026-05-11	18.922	19.232	19.692	18.732	0.710	3.833%	11.49万	0.00亿	0.000%
2026-05-08	17.872	18.522	18.672	17.822	0.680	3.811%	9.01万	0.00亿	0.000%
2026-05-07	17.892	17.842	18.062	17.742	-0.020	-0.112%	6.19万	0.00亿	0.000%
2026-05-06	17.942	17.862	18.222	17.742	0.010	0.056%	6.76万	0.00亿	0.000%
2026-04-30	17.582	17.852	18.682	17.542	0.160	0.904%	8.29万	0.00亿	0.000%
2026-04-29	17.222	17.692	17.822	17.122	0.410	2.372%	5.54万	0.00亿	0.000%
2026-04-28	17.912	17.282	17.972	17.152	-0.840	-4.635%	6.77万	0.00亿	0.000%
2026-04-27	17.922	18.122	18.122	17.322	0.100	0.555%	7.77万	0.00亿	0.000%
2026-04-24	18.732	18.022	18.862	17.922	-0.890	-4.706%	8.98万	0.00亿	0.000%
2026-04-23	20.062	18.912	20.122	18.902	-1.290	-6.386%	11.68万	0.00亿	0.000%
2026-04-22	20.752	20.202	20.962	20.062	-0.680	-3.256%	12.13万	0.00亿	0.000%
2026-04-21	20.672	20.882	21.592	20.082	-0.170	-0.808%	17.57万	0.00亿	0.000%
2026-04-20	21.932	21.052	22.022	20.822	-1.330	-5.942%	20.61万	0.00亿	0.000%
2026-04-17	19.772	22.382	23.242	19.772	2.170	10.736%	26.06万	0.00亿	0.000%
2026-04-16	19.852	20.212	20.332	19.832	0.300	1.507%	4.58万	0.00亿	0.000%
2026-04-15	20.312	19.912	20.312	19.852	-0.050	-0.250%	3.75万	0.00亿	0.000%
2026-04-14	19.952	19.962	20.032	19.572	0.230	1.166%	3.81万	0.00亿	0.000%
2026-04-13	19.972	19.732	20.022	19.632	0.000	0.000%	4.03万	0.00亿	0.000%
2026-04-10	19.922	20.142	20.502	19.922	0.000	0.000%	4.98万	0.00亿	0.000%
2026-04-09	20.322	19.962	20.702	19.892	0.000	0.000%	5.98万	0.00亿	0.000%
2026-04-08	20.012	20.322	20.332	19.882	0.000	0.000%	5.42万	0.00亿	0.000%
2026-04-07	19.302	19.772	19.822	18.952	0.000	0.000%	4.69万	0.00亿	0.000%
2026-04-03	19.692	18.922	19.692	18.822	0.000	0.000%	3.42万	0.00亿	0.000%
2026-04-02	19.922	19.602	20.112	19.392	0.000	0.000%	3.91万	0.00亿	0.000%
2026-04-01	19.712	19.732	19.792	19.322	0.000	0.000%	3.61万	0.00亿	0.000%