创源股份(300703)股票信息
| 股票代码 | 300703 |
| 股票名称 | 创源股份 |
| 最新价/元 | 8.67 |
| 涨跌额/元 | -1.11 |
| 涨跌幅/% | -11.35 |
| 买入/元 | 8.66 |
| 卖出/元 | 8.67 |
| 昨收/元 | 9.78 |
| 今开/元 | 9.38 |
| 最高/元 | 9.46 |
| 最低/元 | 8.65 |
| 成交量/手 | 110645.18 |
| 成交额/万 | 10028.62 |
| 股净值/元 | 20.53 |
| 市净率 | 1.92 |
| 总市值/万 | 156399.73 |
| 流通值/万 | 147096.59 |
| 换手率/% | 6.52 |
| 入市日期 | 2017-09-19 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
创源股份(300703)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 9.38 | 8.67 | -1.11 | -11.35 | 110645.18 | 10028.62 | 6.52 |
| 2024-10-08 | 10.30 | 9.78 | 0.70 | 7.71 | 158864.62 | 15451.06 | 9.36 |
| 2024-09-30 | 8.50 | 9.08 | 1.00 | 12.38 | 138453.00 | 12044.51 | 8.16 |
| 2024-09-27 | 7.88 | 8.08 | 0.32 | 4.12 | 63018.11 | 5025.28 | 3.71 |
| 2024-09-26 | 7.60 | 7.76 | 0.18 | 2.38 | 43443.00 | 3326.33 | 2.56 |
| 2024-09-25 | 7.50 | 7.58 | 0.12 | 1.61 | 41170.00 | 3123.21 | 2.43 |
| 2024-09-24 | 7.33 | 7.46 | 0.20 | 2.76 | 34490.25 | 2552.35 | 2.03 |
| 2024-09-23 | 7.21 | 7.26 | -0.02 | -0.28 | 21016.00 | 1530.93 | 1.24 |
| 2024-09-20 | 7.29 | 7.28 | -0.06 | -0.82 | 17512.00 | 1272.30 | 1.03 |
| 2024-09-19 | 7.14 | 7.34 | 0.20 | 2.80 | 29176.25 | 2121.28 | 1.72 |
| 2024-09-18 | 7.17 | 7.14 | -0.04 | -0.56 | 29551.00 | 2087.64 | 1.74 |
| 2024-09-13 | 7.29 | 7.18 | -0.11 | -1.51 | 21364.00 | 1548.77 | 1.26 |
| 2024-09-12 | 7.33 | 7.29 | -0.04 | -0.55 | 17098.00 | 1257.33 | 1.01 |
| 2024-09-11 | 7.40 | 7.33 | -0.08 | -1.08 | 19321.00 | 1421.53 | 1.14 |
| 2024-09-10 | 7.40 | 7.41 | 0.05 | 0.68 | 23231.87 | 1707.30 | 1.37 |
| 2024-09-09 | 7.28 | 7.36 | 0.06 | 0.82 | 23799.78 | 1743.69 | 1.40 |
| 2024-09-06 | 7.44 | 7.30 | -0.15 | -2.01 | 35780.00 | 2631.04 | 2.11 |
| 2024-09-05 | 7.38 | 7.45 | 0.10 | 1.36 | 29057.91 | 2159.45 | 1.71 |
| 2024-09-04 | 7.40 | 7.35 | -0.12 | -1.61 | 36316.00 | 2682.20 | 2.14 |
| 2024-09-03 | 7.45 | 7.47 | 0.02 | 0.27 | 42472.40 | 3158.51 | 2.50 |
| 2024-09-02 | 7.58 | 7.45 | -0.18 | -2.36 | 78506.00 | 5926.46 | 4.63 |
| 2024-08-30 | 7.55 | 7.63 | 0.01 | 0.13 | 113097.50 | 8627.99 | 6.67 |
| 2024-08-29 | 7.55 | 7.62 | -0.26 | -3.30 | 168838.25 | 12625.24 | 9.95 |
| 2024-08-28 | 7.19 | 7.88 | 0.71 | 9.90 | 172758.29 | 13496.26 | 10.18 |
| 2024-08-27 | 7.19 | 7.17 | -0.06 | -0.83 | 32809.63 | 2368.26 | 1.93 |
| 2024-08-26 | 7.13 | 7.23 | 0.09 | 1.26 | 52530.00 | 3766.36 | 3.10 |
| 2024-08-23 | 7.27 | 7.14 | -0.13 | -1.79 | 21134.00 | 1513.09 | 1.25 |
| 2024-08-22 | 7.41 | 7.27 | -0.13 | -1.76 | 18653.25 | 1368.02 | 1.10 |
| 2024-08-21 | 7.41 | 7.40 | -0.02 | -0.27 | 23237.55 | 1719.60 | 1.37 |
| 2024-08-20 | 7.70 | 7.42 | -0.33 | -4.26 | 41351.50 | 3123.47 | 2.44 |
| 2024-08-19 | 7.76 | 7.75 | -0.02 | -0.26 | 18221.50 | 1413.93 | 1.10 |
| 2024-08-16 | 7.80 | 7.77 | -0.03 | -0.39 | 15760.00 | 1228.72 | 0.95 |
| 2024-08-15 | 7.76 | 7.80 | 0.06 | 0.78 | 17276.04 | 1343.67 | 1.04 |
| 2024-08-14 | 7.75 | 7.74 | -0.01 | -0.13 | 10413.79 | 807.67 | 0.63 |
| 2024-08-13 | 7.78 | 7.75 | 0.07 | 0.91 | 12129.00 | 933.27 | 0.73 |
| 2024-08-12 | 7.83 | 7.68 | -0.07 | -0.90 | 13373.00 | 1028.83 | 0.80 |
| 2024-08-09 | 7.83 | 7.75 | 0.00 | 0.00 | 13036.87 | 1012.37 | 0.78 |
| 2024-08-08 | 7.70 | 7.75 | -0.01 | -0.13 | 17385.75 | 1340.27 | 1.05 |
| 2024-08-07 | 7.81 | 7.76 | -0.05 | -0.64 | 20008.00 | 1557.47 | 1.20 |
| 2024-08-06 | 7.64 | 7.81 | 0.24 | 3.17 | 38573.00 | 2985.25 | 2.32 |
| 2024-08-05 | 7.60 | 7.57 | -0.08 | -1.05 | 47734.30 | 3713.75 | 2.87 |
| 2024-08-02 | 7.75 | 7.65 | -0.15 | -1.92 | 21597.00 | 1665.88 | 1.30 |
| 2024-08-01 | 7.81 | 7.80 | 0.03 | 0.39 | 24635.65 | 1914.30 | 1.48 |
| 2024-07-31 | 7.60 | 7.77 | 0.16 | 2.10 | 28851.65 | 2229.56 | 1.74 |
| 2024-07-30 | 7.54 | 7.61 | 0.08 | 1.06 | 18691.00 | 1421.99 | 1.12 |
| 2024-07-29 | 7.58 | 7.53 | -0.05 | -0.66 | 18518.40 | 1397.63 | 1.11 |
| 2024-07-26 | 7.41 | 7.58 | 0.18 | 2.43 | 22624.00 | 1700.86 | 1.36 |
| 2024-07-25 | 7.30 | 7.40 | 0.09 | 1.23 | 18344.75 | 1350.60 | 1.10 |
| 2024-07-24 | 7.45 | 7.31 | -0.09 | -1.22 | 19249.28 | 1411.28 | 1.16 |
| 2024-07-23 | 7.53 | 7.40 | -0.14 | -1.86 | 22432.75 | 1690.84 | 1.35 |
| 2024-07-22 | 7.46 | 7.54 | 0.05 | 0.67 | 23405.15 | 1763.89 | 1.41 |
| 2024-07-19 | 7.48 | 7.49 | 0.01 | 0.13 | 26647.00 | 1981.56 | 1.60 |
| 2024-07-18 | 7.53 | 7.48 | -0.10 | -1.32 | 20824.00 | 1545.48 | 1.25 |
| 2024-07-17 | 7.69 | 7.58 | -0.10 | -1.30 | 13973.00 | 1061.63 | 0.84 |
| 2024-07-16 | 7.79 | 7.68 | -0.10 | -1.29 | 20780.25 | 1598.40 | 1.25 |
| 2024-07-15 | 7.98 | 7.78 | -0.20 | -2.51 | 19650.00 | 1534.88 | 1.18 |
| 2024-07-12 | 7.97 | 7.98 | -0.01 | -0.13 | 20478.00 | 1643.29 | 1.23 |
| 2024-07-11 | 7.77 | 7.99 | 0.28 | 3.63 | 23595.12 | 1871.05 | 1.42 |
| 2024-07-10 | 7.78 | 7.71 | -0.08 | -1.03 | 16887.00 | 1307.89 | 1.02 |
| 2024-07-09 | 7.72 | 7.79 | 0.03 | 0.39 | 30585.30 | 2352.89 | 1.84 |
| 2024-07-08 | 7.86 | 7.76 | -0.17 | -2.14 | 18669.00 | 1455.41 | 1.12 |
| 2024-07-05 | 7.75 | 7.93 | 0.13 | 1.67 | 14649.00 | 1148.33 | 0.88 |
| 2024-07-04 | 8.08 | 7.80 | -0.28 | -3.47 | 21929.50 | 1729.75 | 1.32 |
| 2024-07-03 | 8.23 | 8.08 | -0.12 | -1.46 | 16534.00 | 1345.17 | 0.99 |
| 2024-07-02 | 8.11 | 8.20 | 0.07 | 0.86 | 22301.62 | 1832.28 | 1.34 |
| 2024-07-01 | 8.10 | 8.13 | 0.05 | 0.62 | 28058.62 | 2260.94 | 1.69 |
| 2024-06-28 | 8.08 | 8.08 | 0.02 | 0.25 | 19887.50 | 1615.47 | 1.20 |
| 2024-06-27 | 8.14 | 8.06 | -0.08 | -0.98 | 23370.00 | 1906.53 | 1.41 |
| 2024-06-26 | 7.84 | 8.14 | 0.30 | 3.83 | 20050.75 | 1604.26 | 1.21 |
| 2024-06-25 | 7.73 | 7.84 | 0.13 | 1.69 | 20928.00 | 1642.39 | 1.26 |
| 2024-06-24 | 7.98 | 7.71 | -0.33 | -4.10 | 28937.00 | 2255.07 | 1.74 |
| 2024-06-21 | 8.04 | 8.04 | 0.00 | 0.00 | 13942.50 | 1122.79 | 0.84 |
| 2024-06-20 | 8.25 | 8.04 | -0.21 | -2.55 | 19060.00 | 1544.22 | 1.15 |
| 2024-06-19 | 8.27 | 8.25 | 0.02 | 0.24 | 22100.00 | 1821.15 | 1.33 |
| 2024-06-18 | 8.00 | 8.23 | 0.16 | 1.98 | 23672.67 | 1935.50 | 1.42 |
| 2024-06-17 | 8.20 | 8.07 | -0.14 | -1.71 | 33045.00 | 2687.99 | 1.99 |
| 2024-06-14 | 8.23 | 8.21 | -0.05 | -0.61 | 22154.00 | 1823.14 | 1.33 |
| 2024-06-13 | 8.36 | 8.26 | -0.14 | -1.67 | 24446.50 | 2018.79 | 1.47 |
| 2024-06-12 | 8.13 | 8.40 | 0.27 | 3.32 | 30404.75 | 2534.67 | 1.83 |
| 2024-06-11 | 8.30 | 8.13 | -0.16 | -1.93 | 34578.38 | 2792.75 | 2.08 |
| 2024-06-07 | 7.83 | 8.29 | 0.64 | 8.37 | 49198.39 | 3984.08 | 2.96 |
| 2024-06-06 | 8.22 | 7.65 | -0.46 | -5.67 | 44532.61 | 3469.18 | 2.68 |
| 2024-06-05 | 8.30 | 8.11 | -0.20 | -2.41 | 25859.20 | 2114.85 | 1.56 |
| 2024-06-04 | 8.51 | 8.31 | -0.20 | -2.35 | 39782.50 | 3296.22 | 2.39 |
| 2024-06-03 | 8.93 | 8.51 | -0.42 | -4.70 | 49034.50 | 4230.06 | 2.95 |
| 2024-05-31 | 8.82 | 8.93 | 0.12 | 1.36 | 25527.20 | 2274.94 | 1.54 |
| 2024-05-30 | 8.86 | 8.81 | -0.05 | -0.56 | 25184.00 | 2220.56 | 1.51 |
| 2024-05-29 | 8.82 | 8.86 | 0.02 | 0.23 | 37096.25 | 3285.83 | 2.23 |
| 2024-05-28 | 9.01 | 8.84 | -0.36 | -3.91 | 71578.89 | 6395.83 | 4.31 |
| 2024-05-27 | 9.35 | 9.20 | 0.30 | 3.37 | 86638.75 | 7989.64 | 5.21 |
| 2024-05-24 | 8.91 | 8.90 | -0.01 | -0.11 | 19502.00 | 1744.04 | 1.17 |
| 2024-05-23 | 9.09 | 8.91 | -0.18 | -1.98 | 28344.00 | 2534.65 | 1.70 |
| 2024-05-22 | 9.18 | 9.24 | 0.02 | 0.22 | 19663.00 | 1816.84 | 1.18 |
| 2024-05-21 | 9.33 | 9.22 | -0.08 | -0.86 | 20904.00 | 1923.39 | 1.26 |
| 2024-05-20 | 9.30 | 9.30 | -0.06 | -0.64 | 36392.23 | 3390.50 | 2.19 |
| 2024-05-17 | 9.54 | 9.36 | -0.25 | -2.60 | 58790.66 | 5499.45 | 3.54 |
| 2024-05-16 | 9.35 | 9.61 | 0.25 | 2.67 | 68060.00 | 6460.84 | 4.09 |
| 2024-05-15 | 9.29 | 9.36 | 0.06 | 0.65 | 44534.91 | 4196.10 | 2.68 |
| 2024-05-14 | 9.00 | 9.30 | 0.30 | 3.33 | 34666.17 | 3205.87 | 2.09 |
| 2024-05-13 | 9.10 | 9.00 | -0.23 | -2.49 | 32331.92 | 2921.65 | 1.94 |
日K线
周K线
月K线
