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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.17 | 6.18 | 6.11 | 6.12 | -0.33% | 0.47 | 1.17% |
| 2025-09-16 | 6.10 | 6.15 | 6.05 | 6.14 | +0.82% | 0.52 | 1.33% |
| 2025-09-15 | 6.20 | 6.21 | 6.09 | 6.09 | -1.46% | 0.57 | 1.45% |
| 2025-09-12 | 6.23 | 6.24 | 6.15 | 6.18 | -0.64% | 0.60 | 1.50% |
| 2025-09-11 | 6.15 | 6.23 | 6.10 | 6.22 | +0.97% | 0.68 | 1.70% |
| 2025-09-10 | 6.17 | 6.21 | 6.10 | 6.16 | +0.33% | 0.48 | 1.20% |
| 2025-09-09 | 6.16 | 6.17 | 6.09 | 6.14 | -0.32% | 0.66 | 1.67% |
| 2025-09-08 | 6.13 | 6.18 | 6.10 | 6.16 | +0.49% | 0.75 | 1.88% |
| 2025-09-05 | 6.09 | 6.13 | 6.03 | 6.13 | +0.49% | 0.66 | 1.68% |
| 2025-09-04 | 5.99 | 6.10 | 5.97 | 6.10 | +2.01% | 0.77 | 1.98% |
| 2025-09-03 | 6.08 | 6.10 | 5.96 | 5.98 | -1.81% | 0.55 | 1.41% |
| 2025-09-02 | 6.06 | 6.11 | 5.92 | 6.09 | +0.16% | 0.78 | 2.01% |
| 2025-09-01 | 6.04 | 6.16 | 6.01 | 6.08 | +1.16% | 0.64 | 1.63% |
| 2025-08-29 | 6.05 | 6.08 | 6.00 | 6.01 | -0.66% | 0.57 | 1.47% |
| 2025-08-28 | 6.06 | 6.13 | 5.83 | 6.05 | -0.17% | 1.02 | 2.62% |
| 2025-08-27 | 6.27 | 6.29 | 6.01 | 6.06 | -3.04% | 0.94 | 2.36% |
| 2025-08-26 | 6.24 | 6.28 | 6.18 | 6.25 | 0.00% | 0.80 | 1.99% |
| 2025-08-25 | 6.17 | 6.26 | 6.15 | 6.25 | +1.96% | 1.16 | 2.88% |
| 2025-08-22 | 6.14 | 6.18 | 6.06 | 6.13 | -0.49% | 0.67 | 1.69% |
| 2025-08-21 | 6.18 | 6.20 | 6.13 | 6.16 | -0.32% | 0.64 | 1.61% |