创力集团 sh.603012
10.32
+5.95%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.58 | 7.74 | 7.36 | 7.72 | +1.98% | 3.93 | 7.97% |
| 2026-01-16 | 7.17 | 7.76 | 7.17 | 7.57 | +6.02% | 3.90 | 8.01% |
| 2026-01-15 | 7.15 | 7.28 | 7.02 | 7.14 | 0.00% | 1.90 | 4.13% |
| 2026-01-14 | 6.99 | 7.38 | 6.93 | 7.14 | +1.56% | 3.31 | 7.18% |
| 2026-01-13 | 7.10 | 7.26 | 6.86 | 7.03 | -1.95% | 2.96 | 6.51% |
| 2026-01-12 | 7.03 | 7.26 | 6.93 | 7.17 | +3.46% | 3.76 | 8.20% |
| 2026-01-09 | 6.84 | 7.02 | 6.75 | 6.93 | +1.32% | 3.19 | 7.15% |
| 2026-01-08 | 6.74 | 7.03 | 6.68 | 6.84 | +0.59% | 4.56 | 10.28% |
| 2026-01-07 | 6.53 | 7.05 | 6.46 | 6.80 | +2.56% | 6.22 | 14.21% |
| 2026-01-06 | 6.03 | 6.63 | 6.03 | 6.63 | +9.95% | 4.51 | 10.71% |
| 2026-01-05 | 6.04 | 6.09 | 6.01 | 6.03 | -0.17% | 0.53 | 1.35% |
| 2025-12-31 | 6.03 | 6.08 | 5.94 | 6.04 | +1.00% | 0.56 | 1.43% |
| 2025-12-30 | 6.03 | 6.04 | 5.92 | 5.98 | -0.50% | 0.54 | 1.41% |
| 2025-12-29 | 6.01 | 6.13 | 5.97 | 6.01 | 0.00% | 0.70 | 1.81% |
| 2025-12-26 | 5.88 | 6.05 | 5.86 | 6.01 | +2.04% | 1.14 | 2.96% |
| 2025-12-25 | 5.82 | 5.89 | 5.79 | 5.89 | +1.55% | 0.56 | 1.48% |
| 2025-12-24 | 5.81 | 5.84 | 5.77 | 5.80 | 0.00% | 0.46 | 1.24% |
| 2025-12-23 | 5.77 | 5.82 | 5.73 | 5.80 | +0.35% | 0.72 | 1.94% |
| 2025-12-22 | 5.80 | 5.82 | 5.71 | 5.78 | +0.52% | 0.45 | 1.20% |
| 2025-12-19 | 5.61 | 5.77 | 5.60 | 5.75 | +2.68% | 0.62 | 1.67% |