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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.11 | 6.15 | 5.97 | 6.02 | -1.15% | 0.71 | 1.81% |
| 2025-11-19 | 6.26 | 6.26 | 6.07 | 6.09 | -2.56% | 0.69 | 1.74% |
| 2025-11-18 | 6.22 | 6.29 | 6.11 | 6.25 | +0.48% | 1.30 | 3.24% |
| 2025-11-17 | 6.20 | 6.24 | 6.14 | 6.22 | +0.32% | 0.79 | 1.96% |
| 2025-11-14 | 6.16 | 6.26 | 6.13 | 6.20 | +0.32% | 0.84 | 2.10% |
| 2025-11-13 | 6.16 | 6.18 | 6.11 | 6.18 | +0.32% | 0.42 | 1.07% |
| 2025-11-12 | 6.13 | 6.22 | 6.10 | 6.16 | +0.49% | 0.68 | 1.70% |
| 2025-11-11 | 6.08 | 6.15 | 6.06 | 6.13 | +0.82% | 0.47 | 1.20% |
| 2025-11-10 | 6.06 | 6.17 | 6.00 | 6.08 | +0.16% | 0.63 | 1.59% |
| 2025-11-07 | 6.03 | 6.08 | 6.01 | 6.07 | +0.66% | 0.57 | 1.44% |
| 2025-11-06 | 5.94 | 6.12 | 5.93 | 6.03 | +1.34% | 1.06 | 2.72% |
| 2025-11-05 | 5.80 | 6.00 | 5.75 | 5.95 | +2.06% | 0.86 | 2.26% |
| 2025-11-04 | 5.82 | 5.87 | 5.78 | 5.83 | +0.17% | 0.70 | 1.86% |
| 2025-11-03 | 5.76 | 5.83 | 5.75 | 5.82 | +0.69% | 0.97 | 2.59% |
| 2025-10-31 | 6.13 | 6.14 | 5.77 | 5.78 | -5.71% | 2.33 | 6.10% |
| 2025-10-30 | 6.23 | 6.26 | 6.13 | 6.13 | -1.45% | 0.44 | 1.10% |
| 2025-10-29 | 6.22 | 6.24 | 6.13 | 6.22 | -0.80% | 0.44 | 1.09% |
| 2025-10-28 | 6.23 | 6.29 | 6.20 | 6.27 | +0.32% | 0.38 | 0.93% |
| 2025-10-27 | 6.28 | 6.31 | 6.23 | 6.25 | -0.16% | 0.55 | 1.36% |
| 2025-10-24 | 6.35 | 6.38 | 6.23 | 6.26 | -1.57% | 0.62 | 1.53% |