创源股份

sz300703 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

13.80

涨跌幅

+0.15%

成交量

5,086,600 股

成交额

69,878,328 元

换手率

3.00%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	13.78	13.80	14.04	13.47	+0.15%	5,086,600	69,878,328	3.00
2026-10-13	13.36	13.78	13.93	12.90	+2.38%	5,120,400	68,971,928	3.02
2026-10-12	13.78	13.46	13.86	13.24	-2.11%	4,476,200	60,373,632	2.64
2026-10-09	13.39	13.75	13.75	12.96	+2.46%	5,391,800	71,583,928	3.18
2026-10-08	13.93	13.42	14.01	13.30	-2.96%	3,058,600	41,444,644	1.80
2026-09-30	14.15	13.83	14.15	13.67	-0.93%	4,485,700	62,290,040	2.64
2026-09-29	13.75	13.96	14.19	13.50	+2.57%	6,117,300	84,454,016	3.61
2026-09-28	13.87	13.61	14.29	13.50	-0.66%	5,622,800	77,518,952	3.31
2026-09-24	13.70	13.70	14.09	13.64	-0.72%	4,384,900	60,580,072	2.58
2026-09-23	14.28	13.80	14.28	13.70	-2.82%	5,005,800	69,775,952	2.95
2026-09-22	14.29	14.20	14.40	13.96	-1.11%	6,654,200	94,029,856	3.92
2026-09-21	13.95	14.36	14.47	13.75	+3.76%	7,362,800	105,091,816	4.34
2026-09-18	13.60	13.84	14.03	13.33	+2.67%	8,088,600	111,242,080	4.77
2026-09-17	13.30	13.48	13.66	12.97	+2.82%	7,018,600	94,277,008	4.14
2026-09-16	12.82	13.11	13.50	12.54	+2.42%	8,221,400	107,804,392	4.85
2026-09-15	13.59	12.80	13.63	12.72	-5.47%	6,354,100	83,065,944	3.75
2026-09-14	13.73	13.54	13.83	13.45	-1.38%	4,635,800	63,037,860	2.73
2026-09-11	14.40	13.73	14.40	13.61	-3.99%	6,135,700	84,757,536	3.62
2026-09-10	14.82	14.30	15.10	14.26	-3.64%	7,750,000	113,363,696	4.57
2026-09-09	14.62	14.84	15.18	14.25	+0.95%	10,898,000	160,408,960	6.42
2026-09-08	14.91	14.70	15.18	14.63	-1.41%	13,589,600	202,681,104	8.01
2026-09-07	14.46	14.91	14.94	14.00	+3.97%	15,600,100	228,407,968	9.19
2026-09-04	13.74	14.34	14.46	13.74	+4.75%	7,942,700	112,576,200	4.68
2026-09-03	14.05	13.69	14.15	13.62	-1.86%	3,355,100	46,576,088	1.98
2026-09-02	14.13	13.95	14.13	13.75	-1.27%	3,171,900	44,155,436	1.87
2026-09-01	13.86	14.13	14.29	13.71	+1.73%	4,696,200	66,255,100	2.77
2026-08-31	13.43	13.89	13.90	13.34	+2.89%	4,417,400	60,568,544	2.60
2026-08-28	13.36	13.50	13.61	13.30	+1.05%	3,206,100	43,322,120	1.89
2026-08-27	13.61	13.36	13.79	13.24	-1.84%	3,545,400	47,523,788	2.09
2026-08-26	13.64	13.61	13.81	13.54	-0.73%	2,957,300	40,384,804	1.74

需要全历史数据与程序化访问？查看创源股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300703 获取全部历史日线。