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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.37 | 5.50 | 5.36 | 5.50 | +2.42% | 0.48 | 1.35% |
| 2025-06-23 | 5.24 | 5.38 | 5.21 | 5.37 | +2.29% | 0.29 | 0.84% |
| 2025-06-20 | 5.25 | 5.29 | 5.22 | 5.25 | 0.00% | 0.24 | 0.71% |
| 2025-06-19 | 5.35 | 5.40 | 5.23 | 5.25 | -2.42% | 0.43 | 1.27% |
| 2025-06-18 | 5.43 | 5.44 | 5.34 | 5.38 | -1.10% | 0.32 | 0.91% |
| 2025-06-17 | 5.47 | 5.50 | 5.42 | 5.44 | -0.73% | 0.34 | 0.97% |
| 2025-06-16 | 5.45 | 5.53 | 5.43 | 5.48 | +0.37% | 0.32 | 0.91% |
| 2025-06-13 | 5.60 | 5.63 | 5.46 | 5.46 | -2.50% | 0.74 | 2.07% |
| 2025-06-12 | 5.60 | 5.63 | 5.53 | 5.60 | 0.00% | 0.54 | 1.51% |
| 2025-06-11 | 5.48 | 5.62 | 5.46 | 5.60 | +2.38% | 0.75 | 2.10% |
| 2025-06-10 | 5.53 | 5.55 | 5.40 | 5.47 | -1.08% | 0.49 | 1.38% |
| 2025-06-09 | 5.48 | 5.54 | 5.46 | 5.53 | +1.10% | 0.35 | 0.97% |
| 2025-06-06 | 5.49 | 5.49 | 5.43 | 5.47 | 0.00% | 0.25 | 0.72% |
| 2025-06-05 | 5.46 | 5.49 | 5.44 | 5.47 | 0.00% | 0.24 | 0.68% |
| 2025-06-04 | 5.44 | 5.48 | 5.43 | 5.47 | +0.55% | 0.28 | 0.80% |
| 2025-06-03 | 5.40 | 5.45 | 5.38 | 5.44 | +0.93% | 0.33 | 0.94% |
| 2025-05-30 | 5.55 | 5.55 | 5.39 | 5.39 | -2.36% | 0.44 | 1.26% |
| 2025-05-29 | 5.45 | 5.54 | 5.40 | 5.52 | +1.08% | 0.48 | 1.34% |
| 2025-05-28 | 5.43 | 5.51 | 5.41 | 5.46 | +0.54% | 0.42 | 1.16% |
| 2025-05-27 | 5.39 | 5.44 | 5.32 | 5.43 | +0.73% | 0.33 | 0.92% |