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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.84 | 15.23 | 14.82 | 15.07 | +1.55% | 0.53 | 0.45% |
| 2026-02-13 | 14.85 | 15.19 | 14.80 | 14.84 | -0.80% | 0.62 | 0.53% |
| 2026-02-12 | 15.21 | 15.23 | 14.92 | 14.96 | -1.71% | 0.48 | 0.41% |
| 2026-02-11 | 15.17 | 15.38 | 15.00 | 15.22 | +0.53% | 0.44 | 0.37% |
| 2026-02-10 | 15.04 | 15.34 | 14.98 | 15.14 | +0.66% | 0.66 | 0.55% |
| 2026-02-09 | 14.74 | 15.10 | 14.74 | 15.04 | +2.45% | 0.52 | 0.45% |
| 2026-02-06 | 14.57 | 15.04 | 14.45 | 14.68 | +0.34% | 0.69 | 0.60% |
| 2026-02-05 | 14.73 | 14.77 | 14.56 | 14.63 | -1.08% | 0.41 | 0.36% |
| 2026-02-04 | 14.82 | 15.00 | 14.60 | 14.79 | -0.94% | 0.73 | 0.63% |
| 2026-02-03 | 14.70 | 14.93 | 14.61 | 14.93 | +1.56% | 0.76 | 0.65% |
| 2026-02-02 | 15.07 | 15.20 | 14.69 | 14.70 | -2.46% | 0.85 | 0.73% |
| 2026-01-30 | 15.40 | 15.87 | 14.76 | 15.07 | -3.64% | 2.05 | 1.72% |
| 2026-01-29 | 17.15 | 17.30 | 15.63 | 15.64 | -9.96% | 3.58 | 2.85% |
| 2026-01-28 | 15.88 | 17.37 | 15.68 | 17.37 | +10.01% | 2.53 | 1.96% |
| 2026-01-27 | 15.29 | 15.90 | 15.00 | 15.79 | +3.20% | 1.27 | 1.04% |
| 2026-01-26 | 15.76 | 15.76 | 15.22 | 15.30 | -2.98% | 1.13 | 0.94% |
| 2026-01-23 | 15.85 | 15.95 | 15.50 | 15.77 | -0.50% | 1.16 | 0.94% |
| 2026-01-22 | 15.70 | 16.09 | 15.55 | 15.85 | +0.63% | 0.87 | 0.70% |
| 2026-01-21 | 15.56 | 16.15 | 15.50 | 15.75 | +0.83% | 1.07 | 0.86% |
| 2026-01-20 | 15.80 | 16.36 | 15.49 | 15.62 | -0.64% | 1.22 | 0.98% |