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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.93 | 9.09 | 8.81 | 8.97 | +1.01% | 1.78 | 3.07% |
| 2026-04-20 | 8.76 | 9.10 | 8.68 | 8.88 | +0.91% | 2.09 | 3.64% |
| 2026-04-17 | 8.67 | 8.85 | 8.59 | 8.80 | +1.62% | 1.37 | 2.43% |
| 2026-04-16 | 8.49 | 8.68 | 8.40 | 8.66 | +1.88% | 1.28 | 2.30% |
| 2026-04-15 | 8.45 | 8.80 | 8.45 | 8.50 | +0.47% | 1.60 | 2.87% |
| 2026-04-14 | 8.47 | 8.55 | 8.37 | 8.46 | -0.12% | 1.06 | 1.95% |
| 2026-04-13 | 8.57 | 8.66 | 8.39 | 8.47 | -1.17% | 1.54 | 2.80% |
| 2026-04-10 | 8.51 | 8.67 | 8.44 | 8.57 | +0.94% | 1.59 | 2.86% |
| 2026-04-09 | 8.36 | 8.61 | 8.36 | 8.49 | +1.55% | 1.88 | 3.42% |
| 2026-04-08 | 8.30 | 8.38 | 8.17 | 8.36 | +1.95% | 1.98 | 3.70% |
| 2026-04-07 | 7.75 | 8.35 | 7.57 | 8.20 | +6.63% | 2.54 | 4.83% |
| 2026-04-03 | 7.67 | 7.78 | 7.60 | 7.69 | 0.00% | 0.70 | 1.41% |
| 2026-04-02 | 7.87 | 7.87 | 7.63 | 7.69 | -2.41% | 1.33 | 2.67% |
| 2026-04-01 | 7.69 | 7.92 | 7.66 | 7.88 | +3.55% | 1.45 | 2.88% |
| 2026-03-31 | 7.67 | 7.78 | 7.48 | 7.61 | -1.42% | 1.00 | 2.02% |
| 2026-03-30 | 7.77 | 7.83 | 7.55 | 7.72 | -0.64% | 1.30 | 2.62% |
| 2026-03-27 | 7.50 | 7.82 | 7.39 | 7.77 | +2.91% | 1.08 | 2.18% |
| 2026-03-26 | 7.61 | 7.90 | 7.43 | 7.55 | -0.79% | 1.17 | 2.39% |
| 2026-03-25 | 7.41 | 7.70 | 7.41 | 7.61 | +2.70% | 1.17 | 2.40% |
| 2026-03-24 | 7.36 | 7.45 | 7.02 | 7.41 | +3.49% | 1.50 | 3.20% |