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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.83 | 7.85 | 7.16 | 7.16 | -9.94% | 2.48 | 5.16% |
| 2026-03-20 | 8.09 | 8.14 | 7.95 | 7.95 | -0.75% | 1.49 | 2.87% |
| 2026-03-19 | 8.16 | 8.18 | 8.00 | 8.01 | -2.67% | 1.30 | 2.50% |
| 2026-03-18 | 8.04 | 8.25 | 8.01 | 8.23 | +3.00% | 1.07 | 2.04% |
| 2026-03-17 | 8.15 | 8.27 | 7.99 | 7.99 | -2.20% | 1.05 | 2.01% |
| 2026-03-16 | 8.20 | 8.30 | 8.09 | 8.17 | -0.49% | 1.04 | 1.97% |
| 2026-03-13 | 8.49 | 8.49 | 8.18 | 8.21 | -2.84% | 1.42 | 2.64% |
| 2026-03-12 | 8.72 | 8.73 | 8.34 | 8.45 | -3.21% | 2.13 | 3.88% |
| 2026-03-11 | 8.56 | 9.00 | 8.50 | 8.73 | +2.34% | 3.68 | 6.51% |
| 2026-03-10 | 8.33 | 8.54 | 8.27 | 8.53 | +3.39% | 1.76 | 3.24% |
| 2026-03-09 | 8.31 | 8.33 | 8.04 | 8.25 | -0.48% | 1.70 | 3.21% |
| 2026-03-06 | 8.08 | 8.36 | 8.01 | 8.29 | +2.60% | 1.75 | 3.30% |
| 2026-03-05 | 8.04 | 8.21 | 8.02 | 8.08 | +2.02% | 1.34 | 2.56% |
| 2026-03-04 | 7.70 | 8.05 | 7.69 | 7.92 | +1.54% | 1.60 | 3.13% |
| 2026-03-03 | 8.39 | 8.44 | 7.78 | 7.80 | -7.03% | 3.07 | 5.91% |
| 2026-03-02 | 8.06 | 8.59 | 8.06 | 8.39 | +1.70% | 2.98 | 5.49% |
| 2026-02-27 | 8.26 | 8.29 | 8.06 | 8.25 | +0.36% | 1.48 | 2.80% |
| 2026-02-26 | 8.06 | 8.28 | 8.03 | 8.22 | +1.99% | 1.57 | 2.98% |
| 2026-02-25 | 8.03 | 8.17 | 8.00 | 8.06 | +0.25% | 1.25 | 2.39% |
| 2026-02-24 | 8.19 | 8.25 | 7.99 | 8.04 | -0.86% | 1.52 | 2.90% |