今创集团 sh.603680
13.32
-3.69%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.83 | 13.92 | 13.20 | 13.32 | -3.69% | 0.88 | 0.84% |
| 2026-05-22 | 13.68 | 13.95 | 13.59 | 13.83 | +1.02% | 0.77 | 0.71% |
| 2026-05-21 | 14.11 | 14.36 | 13.65 | 13.69 | -3.59% | 1.01 | 0.92% |
| 2026-05-20 | 14.32 | 14.53 | 14.20 | 14.20 | -1.93% | 0.65 | 0.58% |
| 2026-05-19 | 14.50 | 14.61 | 14.23 | 14.48 | +0.07% | 0.86 | 0.76% |
| 2026-05-18 | 15.05 | 15.13 | 14.33 | 14.47 | -4.74% | 1.23 | 1.08% |
| 2026-05-15 | 14.92 | 15.30 | 14.75 | 15.19 | +3.83% | 1.73 | 1.46% |
| 2026-05-14 | 15.13 | 15.20 | 14.63 | 14.63 | -3.37% | 1.19 | 1.03% |
| 2026-05-13 | 14.93 | 15.28 | 14.82 | 15.14 | +1.41% | 1.32 | 1.11% |
| 2026-05-12 | 14.80 | 15.19 | 14.79 | 14.93 | +1.29% | 1.14 | 0.97% |
| 2026-05-11 | 14.70 | 14.89 | 14.40 | 14.74 | +0.61% | 1.07 | 0.93% |
| 2026-05-08 | 14.67 | 14.81 | 14.52 | 14.65 | -0.81% | 1.10 | 0.96% |
| 2026-05-07 | 14.50 | 14.92 | 14.36 | 14.77 | +1.79% | 1.65 | 1.43% |
| 2026-05-06 | 14.49 | 14.62 | 14.28 | 14.51 | +1.04% | 1.37 | 1.21% |
| 2026-04-30 | 14.20 | 14.39 | 14.10 | 14.36 | +0.77% | 1.33 | 1.19% |
| 2026-04-29 | 14.30 | 14.45 | 14.13 | 14.25 | -0.28% | 1.38 | 1.23% |
| 2026-04-28 | 14.25 | 14.66 | 14.07 | 14.29 | -1.52% | 2.25 | 2.02% |
| 2026-04-27 | 14.60 | 15.43 | 14.40 | 14.51 | +3.42% | 3.77 | 3.25% |
| 2026-04-24 | 12.63 | 14.03 | 12.63 | 14.03 | +10.04% | 1.48 | 1.39% |
| 2026-04-23 | 12.99 | 13.01 | 12.60 | 12.75 | -2.30% | 0.55 | 0.55% |