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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.46 | 5.65 | 5.45 | 5.60 | +2.00% | 0.58 | 1.60% |
| 2025-12-17 | 5.46 | 5.67 | 5.39 | 5.49 | +0.73% | 0.57 | 1.62% |
| 2025-12-16 | 5.60 | 5.61 | 5.43 | 5.45 | -2.50% | 0.49 | 1.37% |
| 2025-12-15 | 5.60 | 5.67 | 5.59 | 5.59 | -0.53% | 0.37 | 1.01% |
| 2025-12-12 | 5.57 | 5.67 | 5.55 | 5.62 | +0.72% | 0.45 | 1.23% |
| 2025-12-11 | 5.73 | 5.73 | 5.55 | 5.58 | -2.45% | 0.58 | 1.58% |
| 2025-12-10 | 5.77 | 5.79 | 5.68 | 5.72 | -1.04% | 0.59 | 1.60% |
| 2025-12-09 | 5.88 | 5.92 | 5.77 | 5.78 | -1.87% | 0.45 | 1.21% |
| 2025-12-08 | 5.90 | 5.94 | 5.86 | 5.89 | +0.34% | 0.39 | 1.02% |
| 2025-12-05 | 5.75 | 5.87 | 5.70 | 5.87 | +2.09% | 0.45 | 1.21% |
| 2025-12-04 | 5.81 | 5.83 | 5.73 | 5.75 | -1.03% | 0.36 | 0.96% |
| 2025-12-03 | 5.85 | 5.86 | 5.78 | 5.81 | -0.34% | 0.35 | 0.94% |
| 2025-12-02 | 5.88 | 5.88 | 5.78 | 5.83 | -0.34% | 0.42 | 1.12% |
| 2025-12-01 | 5.85 | 5.93 | 5.84 | 5.85 | -0.17% | 0.43 | 1.14% |
| 2025-11-28 | 5.80 | 5.86 | 5.75 | 5.86 | +1.56% | 0.39 | 1.02% |
| 2025-11-27 | 5.73 | 5.84 | 5.70 | 5.77 | +0.87% | 0.44 | 1.18% |
| 2025-11-26 | 5.82 | 5.86 | 5.71 | 5.72 | -1.21% | 0.41 | 1.09% |
| 2025-11-25 | 5.72 | 5.90 | 5.70 | 5.79 | +1.76% | 0.69 | 1.84% |
| 2025-11-24 | 5.80 | 5.86 | 5.58 | 5.69 | -1.04% | 1.16 | 3.15% |
| 2025-11-21 | 6.00 | 6.03 | 5.73 | 5.75 | -4.49% | 1.07 | 2.85% |