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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.15 | 6.46 | 5.99 | 6.32 | +3.95% | 4.17 | 10.36% |
| 2025-07-21 | 5.73 | 6.16 | 5.70 | 6.08 | +6.67% | 2.21 | 5.73% |
| 2025-07-18 | 5.69 | 5.73 | 5.66 | 5.70 | +0.18% | 0.44 | 1.21% |
| 2025-07-17 | 5.70 | 5.73 | 5.60 | 5.69 | -0.35% | 0.57 | 1.56% |
| 2025-07-16 | 5.68 | 5.73 | 5.66 | 5.71 | +0.71% | 0.45 | 1.21% |
| 2025-07-15 | 5.76 | 5.77 | 5.59 | 5.67 | -1.22% | 0.68 | 1.86% |
| 2025-07-14 | 5.68 | 5.75 | 5.68 | 5.74 | +1.41% | 0.58 | 1.58% |
| 2025-07-11 | 5.63 | 5.70 | 5.58 | 5.66 | +0.53% | 0.57 | 1.57% |
| 2025-07-10 | 5.58 | 5.64 | 5.56 | 5.63 | +0.90% | 0.53 | 1.45% |
| 2025-07-09 | 5.62 | 5.65 | 5.56 | 5.58 | -0.71% | 0.42 | 1.15% |
| 2025-07-08 | 5.58 | 5.63 | 5.54 | 5.62 | +0.90% | 0.57 | 1.58% |
| 2025-07-07 | 5.49 | 5.58 | 5.48 | 5.57 | +1.46% | 0.45 | 1.27% |
| 2025-07-04 | 5.54 | 5.55 | 5.48 | 5.49 | -1.26% | 0.41 | 1.16% |
| 2025-07-03 | 5.56 | 5.57 | 5.52 | 5.56 | +0.36% | 0.36 | 1.00% |
| 2025-07-02 | 5.53 | 5.55 | 5.50 | 5.54 | +0.36% | 0.47 | 1.31% |
| 2025-07-01 | 5.53 | 5.54 | 5.45 | 5.52 | -0.18% | 0.33 | 0.93% |
| 2025-06-30 | 5.52 | 5.53 | 5.45 | 5.53 | +0.55% | 0.35 | 0.99% |
| 2025-06-27 | 5.50 | 5.53 | 5.48 | 5.50 | +0.55% | 0.35 | 0.99% |
| 2025-06-26 | 5.51 | 5.53 | 5.45 | 5.47 | -0.55% | 0.41 | 1.17% |
| 2025-06-25 | 5.50 | 5.53 | 5.46 | 5.50 | 0.00% | 0.32 | 0.89% |