创力集团 sh.603012
9.74
+3.18%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.50 | 10.10 | 9.49 | 9.74 | +3.18% | 3.44 | 5.44% |
| 2026-05-21 | 9.51 | 10.16 | 9.39 | 9.44 | -0.63% | 3.87 | 6.12% |
| 2026-05-20 | 9.04 | 9.61 | 8.95 | 9.50 | +6.98% | 3.14 | 5.24% |
| 2026-05-19 | 9.04 | 9.06 | 8.72 | 8.88 | -2.09% | 1.78 | 3.12% |
| 2026-05-18 | 9.16 | 9.39 | 9.03 | 9.07 | -0.98% | 1.57 | 2.65% |
| 2026-05-15 | 9.68 | 9.69 | 9.03 | 9.16 | -3.27% | 2.29 | 3.84% |
| 2026-05-14 | 9.83 | 9.96 | 9.47 | 9.47 | -2.57% | 2.68 | 4.27% |
| 2026-05-13 | 9.75 | 9.85 | 9.57 | 9.72 | -0.61% | 2.31 | 3.66% |
| 2026-05-12 | 9.86 | 9.87 | 9.50 | 9.78 | -1.41% | 3.45 | 5.49% |
| 2026-05-11 | 9.58 | 10.05 | 9.40 | 9.92 | +3.87% | 7.72 | 12.14% |
| 2026-05-08 | 8.68 | 9.55 | 8.61 | 9.55 | +10.02% | 4.65 | 7.80% |
| 2026-05-07 | 8.74 | 8.84 | 8.64 | 8.68 | -0.80% | 1.24 | 2.20% |
| 2026-05-06 | 8.66 | 8.95 | 8.66 | 8.75 | +1.04% | 1.63 | 2.86% |
| 2026-04-30 | 8.76 | 8.85 | 8.58 | 8.66 | -0.92% | 0.90 | 1.61% |
| 2026-04-29 | 8.70 | 8.93 | 8.61 | 8.74 | +0.81% | 1.49 | 2.63% |
| 2026-04-28 | 8.91 | 8.91 | 8.62 | 8.67 | -2.47% | 1.39 | 2.46% |
| 2026-04-27 | 8.87 | 9.02 | 8.57 | 8.89 | +0.91% | 1.88 | 3.28% |
| 2026-04-24 | 8.91 | 8.99 | 8.62 | 8.81 | -2.22% | 1.82 | 3.21% |
| 2026-04-23 | 8.92 | 9.13 | 8.88 | 9.01 | +0.67% | 1.97 | 3.39% |
| 2026-04-22 | 8.97 | 9.10 | 8.82 | 8.95 | -0.22% | 1.42 | 2.46% |