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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 15.66 | 15.95 | 15.50 | 15.72 | +0.38% | 1.14 | 0.92% |
| 2026-01-16 | 16.00 | 16.27 | 15.26 | 15.66 | -0.06% | 1.46 | 1.20% |
| 2026-01-15 | 15.81 | 16.37 | 15.50 | 15.67 | -3.51% | 1.50 | 1.22% |
| 2026-01-14 | 16.70 | 16.86 | 16.02 | 16.24 | -2.75% | 1.95 | 1.51% |
| 2026-01-13 | 17.83 | 17.92 | 16.52 | 16.70 | -6.29% | 1.98 | 1.50% |
| 2026-01-12 | 16.68 | 17.95 | 16.68 | 17.82 | +6.83% | 2.55 | 1.86% |
| 2026-01-09 | 17.17 | 17.22 | 16.50 | 16.68 | -1.30% | 1.72 | 1.31% |
| 2026-01-08 | 16.54 | 17.58 | 16.54 | 16.90 | +0.72% | 2.94 | 2.20% |
| 2026-01-07 | 15.30 | 16.86 | 15.30 | 16.78 | +5.14% | 3.28 | 2.56% |
| 2026-01-06 | 15.20 | 16.07 | 14.68 | 15.96 | +5.00% | 2.78 | 2.31% |
| 2026-01-05 | 15.38 | 15.49 | 15.02 | 15.20 | -1.36% | 1.74 | 1.46% |
| 2025-12-31 | 15.85 | 16.01 | 15.25 | 15.41 | -2.90% | 2.02 | 1.66% |
| 2025-12-30 | 15.96 | 16.48 | 15.60 | 15.87 | -3.93% | 3.12 | 2.50% |
| 2025-12-29 | 17.05 | 17.38 | 16.00 | 16.52 | +1.41% | 5.79 | 4.43% |
| 2025-12-26 | 14.81 | 16.29 | 14.54 | 16.29 | +9.99% | 3.64 | 2.94% |
| 2025-12-25 | 14.43 | 15.50 | 14.13 | 14.81 | +2.70% | 2.06 | 1.78% |
| 2025-12-24 | 14.23 | 14.83 | 13.91 | 14.42 | +0.49% | 1.89 | 1.68% |
| 2025-12-23 | 13.88 | 15.18 | 13.80 | 14.35 | +3.24% | 2.42 | 2.11% |
| 2025-12-22 | 13.73 | 14.04 | 13.61 | 13.90 | +1.24% | 1.08 | 0.99% |
| 2025-12-19 | 13.88 | 14.26 | 13.49 | 13.73 | -1.08% | 1.50 | 1.40% |