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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.15 | 8.27 | 8.10 | 8.11 | -0.12% | 1.52 | 2.86% |
| 2026-02-12 | 8.09 | 8.27 | 8.05 | 8.12 | +0.37% | 1.24 | 2.35% |
| 2026-02-11 | 8.09 | 8.20 | 8.01 | 8.09 | 0.00% | 1.39 | 2.64% |
| 2026-02-10 | 8.37 | 8.44 | 8.03 | 8.09 | -3.58% | 2.24 | 4.25% |
| 2026-02-09 | 8.19 | 8.76 | 8.18 | 8.39 | +3.33% | 2.59 | 4.70% |
| 2026-02-06 | 8.12 | 8.29 | 7.98 | 8.12 | +0.12% | 1.27 | 2.41% |
| 2026-02-05 | 8.07 | 8.21 | 7.93 | 8.11 | +0.50% | 1.42 | 2.72% |
| 2026-02-04 | 8.21 | 8.25 | 8.04 | 8.07 | -2.06% | 1.63 | 3.11% |
| 2026-02-03 | 7.88 | 8.31 | 7.85 | 8.24 | +5.37% | 2.51 | 4.78% |
| 2026-02-02 | 7.95 | 8.07 | 7.71 | 7.82 | -2.25% | 1.96 | 3.85% |
| 2026-01-30 | 7.99 | 8.11 | 7.84 | 8.00 | +0.25% | 2.22 | 4.32% |
| 2026-01-29 | 7.94 | 8.24 | 7.86 | 7.98 | -0.50% | 2.73 | 5.25% |
| 2026-01-28 | 7.89 | 8.10 | 7.79 | 8.02 | +1.26% | 2.85 | 5.52% |
| 2026-01-27 | 7.98 | 8.14 | 7.81 | 7.92 | -0.88% | 2.92 | 5.70% |
| 2026-01-26 | 7.40 | 8.15 | 7.31 | 7.99 | +6.96% | 5.32 | 10.45% |
| 2026-01-23 | 7.65 | 7.73 | 7.44 | 7.47 | -2.23% | 2.42 | 4.97% |
| 2026-01-22 | 7.87 | 7.87 | 7.53 | 7.64 | -2.18% | 2.33 | 4.71% |
| 2026-01-21 | 7.44 | 7.89 | 7.44 | 7.81 | +3.72% | 2.88 | 5.77% |
| 2026-01-20 | 7.69 | 8.03 | 7.48 | 7.53 | -2.46% | 4.42 | 8.84% |
| 2026-01-19 | 7.58 | 7.74 | 7.36 | 7.72 | +1.98% | 3.93 | 7.97% |