当前位置: 爱股网 > 股票行情 > 元创股份(001325)股票行情

元创股份(001325)股票行情

元创股份(001325)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

元创股份(001325)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-27	52.76	53.89	0.56	1.05%	52.00	54.10	25616	13676.98	13.07%
2026-03-26	52.92	53.33	0.41	0.77%	52.20	53.92	28665	15250.40	14.63%
2026-03-25	54.00	52.92	-1.41	-2.60%	52.07	54.94	31634	16867.77	16.14%
2026-03-24	55.28	54.33	0.22	0.41%	52.66	56.35	32389	17682.26	16.53%
2026-03-23	57.30	54.11	-2.77	-4.87%	53.70	57.45	33600	18582.91	17.14%
2026-03-20	54.09	56.88	2.76	5.10%	54.09	58.18	54261	30661.63	27.68%
2026-03-19	53.10	54.12	0.82	1.54%	52.60	54.66	27502	14888.33	14.03%
2026-03-18	54.89	53.30	-0.70	-1.30%	52.14	54.97	19505	10358.49	9.95%
2026-03-17	56.15	54.00	-2.20	-3.91%	53.97	56.63	31096	17140.26	15.87%
2026-03-16	55.95	56.20	0.20	0.36%	55.20	56.68	17115	9562.05	8.73%
2026-03-13	56.80	56.00	-0.90	-1.58%	55.95	57.62	28334	16138.90	14.46%
2026-03-12	56.00	56.90	0.80	1.43%	54.75	57.00	28863	16119.11	14.73%
2026-03-11	57.22	56.10	-0.16	-0.28%	55.51	58.76	61899	35535.52	31.58%
2026-03-10	53.88	56.26	2.38	4.42%	53.50	56.35	43523	23992.43	22.21%
2026-03-09	52.01	53.88	1.23	2.34%	52.01	53.89	34578	18416.40	17.64%
2026-03-06	49.91	52.65	2.64	5.28%	49.71	52.88	26302	13590.84	13.42%
2026-03-05	50.30	50.01	0.14	0.28%	49.65	51.00	11745	5898.14	5.99%
2026-03-04	50.00	49.87	-0.81	-1.60%	49.30	50.98	16407	8194.95	8.37%
2026-03-03	52.25	50.68	-1.48	-2.84%	50.68	53.68	24539	12819.33	12.52%
2026-03-02	52.18	52.16	-0.83	-1.57%	51.94	53.90	21892	11550.59	11.17%
2026-02-27	52.83	52.99	0.16	0.30%	52.61	53.44	17314	9163.69	8.83%
2026-02-26	51.67	52.83	1.09	2.11%	51.45	53.97	32377	17132.84	16.52%
2026-02-25	51.02	51.74	0.72	1.41%	50.90	51.77	13391	6898.22	6.83%
2026-02-24	50.60	51.02	0.42	0.83%	50.60	51.05	6289	3199.01	3.21%
2026-02-13	50.99	50.60	-0.49	-0.96%	50.52	51.22	8810	4481.26	4.49%
2026-02-12	51.64	51.09	-0.56	-1.08%	50.92	51.65	12058	6163.85	6.15%
2026-02-11	51.81	51.65	-0.35	-0.67%	51.62	52.15	8670	4492.12	4.42%
2026-02-10	52.11	52.00	-0.10	-0.19%	51.70	52.28	11453	5948.52	5.84%
2026-02-09	51.49	52.10	0.88	1.72%	51.21	52.16	18616	9638.83	9.50%
2026-02-06	50.82	51.22	0.10	0.20%	50.69	51.50	12711	6520.87	6.49%
2026-02-05	51.21	51.12	-0.10	-0.20%	50.64	51.29	11964	6100.05	6.10%
2026-02-04	50.94	51.22	0.37	0.73%	50.85	51.71	14238	7298.72	7.26%
2026-02-03	50.71	50.85	0.21	0.41%	50.33	51.11	12178	6170.90	6.21%
2026-02-02	51.31	50.64	-0.84	-1.63%	50.62	51.75	14342	7347.59	7.32%
2026-01-30	50.00	51.48	1.28	2.55%	49.91	51.97	26013	13339.99	13.27%
2026-01-29	51.13	50.20	-0.90	-1.76%	50.18	51.13	16313	8229.26	8.32%
2026-01-28	51.70	51.10	-0.75	-1.45%	51.03	52.00	15782	8113.33	8.05%
2026-01-27	51.75	51.85	-0.15	-0.29%	50.35	52.39	20253	10412.51	10.33%
2026-01-26	51.52	52.00	0.46	0.89%	51.39	52.48	24291	12628.39	12.39%
2026-01-23	51.32	51.54	0.26	0.51%	51.20	51.58	13962	7172.80	7.12%
2026-01-22	51.59	51.28	-0.31	-0.60%	51.22	51.68	13981	7173.28	7.13%
2026-01-21	51.29	51.59	0.13	0.25%	51.13	51.70	15593	8028.74	7.96%
2026-01-20	52.44	51.46	-0.99	-1.89%	51.16	52.44	23897	12344.00	12.19%
2026-01-19	50.90	52.45	1.52	2.98%	50.69	52.50	40418	20941.99	20.62%
2026-01-16	50.10	50.93	0.79	1.58%	50.07	50.94	24554	12409.80	12.53%
2026-01-15	50.00	50.14	-0.10	-0.20%	49.93	50.48	15376	7710.25	7.84%
2026-01-14	50.57	50.24	-0.33	-0.65%	50.04	50.90	25050	12639.04	12.78%
2026-01-13	50.32	50.57	0.26	0.52%	50.00	50.85	27097	13680.24	13.83%
2026-01-12	50.23	50.31	0.18	0.36%	49.91	50.39	21881	10971.80	11.16%
2026-01-09	50.08	50.13	0.10	0.20%	49.94	50.23	18615	9323.56	9.50%
2026-01-08	50.00	50.03	-0.12	-0.24%	49.82	50.25	17674	8850.57	9.02%
2026-01-07	49.91	50.15	0.22	0.44%	49.57	50.52	25918	12999.78	13.22%
2026-01-06	49.46	49.93	0.34	0.69%	49.41	49.99	19052	9481.98	9.72%
2026-01-05	49.06	49.59	0.42	0.85%	49.06	49.66	18665	9235.10	9.52%
2025-12-31	49.41	49.17	-0.22	-0.45%	49.16	49.66	18730	9242.83	9.56%
2025-12-30	50.00	49.39	-0.80	-1.59%	49.39	50.15	25923	12867.46	13.23%
2025-12-29	51.30	50.19	-1.20	-2.34%	50.08	51.31	36017	18221.17	18.38%
2025-12-26	51.28	51.39	-0.18	-0.35%	51.21	51.95	33716	17370.74	17.20%
2025-12-25	51.62	51.57	-0.49	-0.94%	51.20	52.04	40886	21116.84	20.86%
2025-12-24	52.90	52.06	-3.65	-6.55%	52.01	53.33	71826	37755.08	36.65%
2025-12-23	53.26	55.71	1.52	2.80%	51.40	58.21	110756	59695.20	56.51%
2025-12-22	55.50	54.19	-3.30	-5.74%	54.04	56.58	84506	46492.31	43.12%
2025-12-19	61.00	57.49	-9.74	-14.49%	57.45	61.96	117000	69088.51	59.69%
2025-12-18	79.00	67.23	42.48	171.64%	65.65	79.00	152947	110503.41	-

深证大盘股票行情在线 K线走势图

元创股份(001325)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09