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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.15 | 6.17 | 6.10 | 6.14 | +0.16% | 0.66 | 1.67% |
| 2025-08-18 | 6.18 | 6.20 | 6.12 | 6.13 | -0.81% | 1.14 | 2.87% |
| 2025-08-15 | 6.13 | 6.23 | 6.13 | 6.18 | +0.65% | 0.76 | 1.89% |
| 2025-08-14 | 6.33 | 6.38 | 6.13 | 6.14 | -2.54% | 1.19 | 2.97% |
| 2025-08-13 | 6.22 | 6.38 | 6.20 | 6.30 | +1.29% | 1.31 | 3.22% |
| 2025-08-12 | 6.13 | 6.30 | 6.12 | 6.22 | +1.30% | 1.20 | 2.98% |
| 2025-08-11 | 6.05 | 6.18 | 6.03 | 6.14 | +1.66% | 1.00 | 2.52% |
| 2025-08-08 | 6.01 | 6.06 | 5.99 | 6.04 | +0.33% | 0.53 | 1.37% |
| 2025-08-07 | 6.06 | 6.08 | 6.00 | 6.02 | -0.50% | 0.64 | 1.64% |
| 2025-08-06 | 5.94 | 6.08 | 5.93 | 6.05 | +1.85% | 0.92 | 2.37% |
| 2025-08-05 | 5.91 | 5.95 | 5.88 | 5.94 | +0.34% | 0.66 | 1.73% |
| 2025-08-04 | 5.82 | 5.94 | 5.77 | 5.92 | +1.72% | 0.60 | 1.57% |
| 2025-08-01 | 5.77 | 5.84 | 5.77 | 5.82 | +0.87% | 0.44 | 1.18% |
| 2025-07-31 | 5.83 | 5.88 | 5.75 | 5.77 | -1.20% | 0.55 | 1.47% |
| 2025-07-30 | 5.90 | 5.91 | 5.80 | 5.84 | -1.35% | 0.71 | 1.88% |
| 2025-07-29 | 5.91 | 5.93 | 5.86 | 5.92 | -0.17% | 0.60 | 1.57% |
| 2025-07-28 | 5.93 | 5.95 | 5.89 | 5.93 | -0.17% | 0.77 | 2.01% |
| 2025-07-25 | 6.10 | 6.11 | 5.92 | 5.94 | -2.78% | 1.60 | 4.15% |
| 2025-07-24 | 6.20 | 6.29 | 6.08 | 6.11 | +0.66% | 1.76 | 4.42% |
| 2025-07-23 | 6.33 | 6.36 | 6.07 | 6.07 | -3.96% | 2.81 | 7.05% |