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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.23 | 6.38 | 6.21 | 6.36 | +1.60% | 0.81 | 1.98% |
| 2025-10-22 | 6.30 | 6.32 | 6.24 | 6.26 | -0.63% | 0.57 | 1.41% |
| 2025-10-21 | 6.12 | 6.33 | 6.09 | 6.30 | +2.94% | 0.99 | 2.45% |
| 2025-10-20 | 6.11 | 6.17 | 6.04 | 6.12 | 0.00% | 0.71 | 1.80% |
| 2025-10-17 | 6.23 | 6.26 | 6.09 | 6.12 | -1.61% | 0.66 | 1.67% |
| 2025-10-16 | 6.29 | 6.30 | 6.21 | 6.22 | -1.27% | 0.60 | 1.48% |
| 2025-10-15 | 6.26 | 6.33 | 6.25 | 6.30 | +0.16% | 0.80 | 1.97% |
| 2025-10-14 | 6.40 | 6.45 | 6.26 | 6.29 | -1.72% | 1.41 | 3.46% |
| 2025-10-13 | 5.99 | 6.43 | 5.80 | 6.40 | +5.44% | 2.45 | 6.08% |
| 2025-10-10 | 5.97 | 6.13 | 5.93 | 6.07 | +1.68% | 0.72 | 1.85% |
| 2025-10-09 | 5.91 | 6.03 | 5.89 | 5.97 | +1.53% | 0.45 | 1.16% |
| 2025-09-30 | 6.00 | 6.04 | 5.87 | 5.88 | -2.00% | 0.46 | 1.20% |
| 2025-09-29 | 5.85 | 6.00 | 5.75 | 6.00 | +2.56% | 0.56 | 1.47% |
| 2025-09-26 | 5.82 | 5.93 | 5.75 | 5.85 | +0.52% | 0.45 | 1.19% |
| 2025-09-25 | 5.95 | 5.96 | 5.81 | 5.82 | -2.18% | 0.48 | 1.27% |
| 2025-09-24 | 5.84 | 5.96 | 5.79 | 5.95 | +1.71% | 0.60 | 1.58% |
| 2025-09-23 | 5.91 | 5.94 | 5.68 | 5.85 | -1.35% | 0.79 | 2.13% |
| 2025-09-22 | 5.94 | 5.98 | 5.86 | 5.93 | -0.34% | 0.42 | 1.09% |
| 2025-09-19 | 6.03 | 6.06 | 5.92 | 5.95 | -1.00% | 0.47 | 1.22% |
| 2025-09-18 | 6.13 | 6.17 | 5.96 | 6.01 | -1.80% | 0.65 | 1.66% |