创力集团(603012)股票行情
创力集团(603012)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-15 | 6.20 | 6.09 | -0.09 | -1.46% | 6.09 | 6.21 | 93731 | 5735.62 | 1.45% |
| 2025-09-12 | 6.23 | 6.18 | -0.04 | -0.64% | 6.15 | 6.24 | 97140 | 6012.78 | 1.50% |
| 2025-09-11 | 6.15 | 6.22 | 0.06 | 0.97% | 6.10 | 6.23 | 109889 | 6788.01 | 1.70% |
| 2025-09-10 | 6.17 | 6.16 | 0.02 | 0.33% | 6.10 | 6.21 | 77750 | 4780.35 | 1.20% |
| 2025-09-09 | 6.16 | 6.14 | -0.02 | -0.32% | 6.09 | 6.17 | 108184 | 6629.17 | 1.67% |
| 2025-09-08 | 6.13 | 6.16 | 0.03 | 0.49% | 6.10 | 6.18 | 121273 | 7455.17 | 1.88% |
| 2025-09-05 | 6.09 | 6.13 | 0.03 | 0.49% | 6.03 | 6.13 | 108784 | 6624.86 | 1.68% |
| 2025-09-04 | 5.99 | 6.10 | 0.12 | 2.01% | 5.97 | 6.10 | 127700 | 7730.00 | 1.98% |
| 2025-09-03 | 6.08 | 5.98 | -0.11 | -1.81% | 5.96 | 6.10 | 90869 | 5469.68 | 1.41% |
| 2025-09-02 | 6.06 | 6.09 | 0.01 | 0.16% | 5.92 | 6.11 | 129867 | 7810.70 | 2.01% |
| 2025-09-01 | 6.04 | 6.08 | 0.07 | 1.16% | 6.01 | 6.16 | 105130 | 6398.59 | 1.63% |
| 2025-08-29 | 6.05 | 6.01 | -0.04 | -0.66% | 6.00 | 6.08 | 94782 | 5719.51 | 1.47% |
| 2025-08-28 | 6.06 | 6.05 | -0.01 | -0.17% | 5.83 | 6.13 | 169673 | 10151.84 | 2.62% |
| 2025-08-27 | 6.27 | 6.06 | -0.19 | -3.04% | 6.01 | 6.29 | 152373 | 9394.61 | 2.36% |
| 2025-08-26 | 6.24 | 6.25 | 0.00 | 0.00% | 6.18 | 6.28 | 128356 | 8011.68 | 1.99% |
| 2025-08-25 | 6.17 | 6.25 | 0.12 | 1.96% | 6.15 | 6.26 | 186422 | 11599.69 | 2.88% |
| 2025-08-22 | 6.14 | 6.13 | -0.03 | -0.49% | 6.06 | 6.18 | 109402 | 6675.67 | 1.69% |
| 2025-08-21 | 6.18 | 6.16 | -0.02 | -0.32% | 6.13 | 6.20 | 103813 | 6394.61 | 1.61% |
| 2025-08-20 | 6.14 | 6.18 | 0.04 | 0.65% | 6.10 | 6.19 | 126037 | 7744.60 | 1.95% |
| 2025-08-19 | 6.15 | 6.14 | 0.01 | 0.16% | 6.10 | 6.17 | 107949 | 6623.31 | 1.67% |
| 2025-08-18 | 6.18 | 6.13 | -0.05 | -0.81% | 6.12 | 6.20 | 185780 | 11441.65 | 2.87% |
| 2025-08-15 | 6.13 | 6.18 | 0.04 | 0.65% | 6.13 | 6.23 | 121955 | 7554.70 | 1.89% |
| 2025-08-14 | 6.33 | 6.14 | -0.16 | -2.54% | 6.13 | 6.38 | 192228 | 11924.00 | 2.97% |
| 2025-08-13 | 6.22 | 6.30 | 0.08 | 1.29% | 6.20 | 6.38 | 208067 | 13136.13 | 3.22% |
| 2025-08-12 | 6.13 | 6.22 | 0.08 | 1.30% | 6.12 | 6.30 | 192834 | 12010.56 | 2.98% |
| 2025-08-11 | 6.05 | 6.14 | 0.10 | 1.66% | 6.03 | 6.18 | 162656 | 9954.86 | 2.52% |
| 2025-08-08 | 6.01 | 6.04 | 0.02 | 0.33% | 5.99 | 6.06 | 88618 | 5340.30 | 1.37% |
| 2025-08-07 | 6.06 | 6.02 | -0.03 | -0.50% | 6.00 | 6.08 | 106146 | 6398.85 | 1.64% |
| 2025-08-06 | 5.94 | 6.05 | 0.11 | 1.85% | 5.93 | 6.08 | 152908 | 9197.78 | 2.37% |
| 2025-08-05 | 5.91 | 5.94 | 0.02 | 0.34% | 5.88 | 5.95 | 111556 | 6603.24 | 1.73% |
| 2025-08-04 | 5.82 | 5.92 | 0.10 | 1.72% | 5.77 | 5.94 | 101571 | 5968.09 | 1.57% |
| 2025-08-01 | 5.77 | 5.82 | 0.05 | 0.87% | 5.77 | 5.84 | 76141 | 4422.32 | 1.18% |
| 2025-07-31 | 5.83 | 5.77 | -0.07 | -1.20% | 5.75 | 5.88 | 94891 | 5510.16 | 1.47% |
| 2025-07-30 | 5.90 | 5.84 | -0.08 | -1.35% | 5.80 | 5.91 | 121756 | 7127.49 | 1.88% |
| 2025-07-29 | 5.91 | 5.92 | -0.01 | -0.17% | 5.86 | 5.93 | 101235 | 5954.73 | 1.57% |
| 2025-07-28 | 5.93 | 5.93 | -0.01 | -0.17% | 5.89 | 5.95 | 130110 | 7703.89 | 2.01% |
| 2025-07-25 | 6.10 | 5.94 | -0.17 | -2.78% | 5.92 | 6.11 | 268537 | 16036.86 | 4.15% |
| 2025-07-24 | 6.20 | 6.11 | 0.04 | 0.66% | 6.08 | 6.29 | 286073 | 17597.18 | 4.42% |
| 2025-07-23 | 6.33 | 6.07 | -0.25 | -3.96% | 6.07 | 6.36 | 456087 | 28125.43 | 7.05% |
| 2025-07-22 | 6.15 | 6.32 | 0.24 | 3.95% | 5.99 | 6.46 | 669994 | 41687.49 | 10.36% |
| 2025-07-21 | 5.73 | 6.08 | 0.38 | 6.67% | 5.70 | 6.16 | 370583 | 22084.21 | 5.73% |
| 2025-07-18 | 5.69 | 5.70 | 0.01 | 0.18% | 5.66 | 5.73 | 77911 | 4432.94 | 1.21% |
| 2025-07-17 | 5.70 | 5.69 | -0.02 | -0.35% | 5.60 | 5.73 | 100554 | 5708.42 | 1.56% |
| 2025-07-16 | 5.68 | 5.71 | 0.04 | 0.71% | 5.66 | 5.73 | 78024 | 4452.93 | 1.21% |
| 2025-07-15 | 5.76 | 5.67 | -0.07 | -1.22% | 5.59 | 5.77 | 120406 | 6810.42 | 1.86% |
| 2025-07-14 | 5.68 | 5.74 | 0.08 | 1.41% | 5.68 | 5.75 | 102048 | 5844.31 | 1.58% |
| 2025-07-11 | 5.63 | 5.66 | 0.03 | 0.53% | 5.58 | 5.70 | 101649 | 5734.92 | 1.57% |
| 2025-07-10 | 5.58 | 5.63 | 0.05 | 0.90% | 5.56 | 5.64 | 94014 | 5269.99 | 1.45% |
| 2025-07-09 | 5.62 | 5.58 | -0.04 | -0.71% | 5.56 | 5.65 | 74369 | 4170.85 | 1.15% |
| 2025-07-08 | 5.58 | 5.62 | 0.05 | 0.90% | 5.54 | 5.63 | 102398 | 5734.78 | 1.58% |
| 2025-07-07 | 5.49 | 5.57 | 0.08 | 1.46% | 5.48 | 5.58 | 82025 | 4543.67 | 1.27% |
| 2025-07-04 | 5.54 | 5.49 | -0.07 | -1.26% | 5.48 | 5.55 | 74726 | 4116.31 | 1.16% |
| 2025-07-03 | 5.56 | 5.56 | 0.02 | 0.36% | 5.52 | 5.57 | 64664 | 3588.47 | 1.00% |
| 2025-07-02 | 5.53 | 5.54 | 0.02 | 0.36% | 5.50 | 5.55 | 84688 | 4679.07 | 1.31% |
| 2025-07-01 | 5.53 | 5.52 | -0.01 | -0.18% | 5.45 | 5.54 | 60401 | 3319.55 | 0.93% |
| 2025-06-30 | 5.52 | 5.53 | 0.03 | 0.55% | 5.45 | 5.53 | 64065 | 3531.50 | 0.99% |
| 2025-06-27 | 5.50 | 5.50 | 0.03 | 0.55% | 5.48 | 5.53 | 64200 | 3533.42 | 0.99% |
| 2025-06-26 | 5.51 | 5.47 | -0.03 | -0.55% | 5.45 | 5.53 | 75498 | 4147.63 | 1.17% |
| 2025-06-25 | 5.50 | 5.50 | 0.00 | 0.00% | 5.46 | 5.53 | 57712 | 3171.23 | 0.89% |
| 2025-06-24 | 5.37 | 5.50 | 0.13 | 2.42% | 5.36 | 5.50 | 87112 | 4763.71 | 1.35% |
| 2025-06-23 | 5.24 | 5.37 | 0.12 | 2.29% | 5.21 | 5.38 | 54028 | 2864.19 | 0.84% |
| 2025-06-20 | 5.25 | 5.25 | 0.00 | 0.00% | 5.22 | 5.29 | 45633 | 2397.14 | 0.71% |
| 2025-06-19 | 5.35 | 5.25 | -0.13 | -2.42% | 5.23 | 5.40 | 81895 | 4335.10 | 1.27% |
| 2025-06-18 | 5.43 | 5.38 | -0.06 | -1.10% | 5.34 | 5.44 | 58610 | 3155.43 | 0.91% |
| 2025-06-17 | 5.47 | 5.44 | -0.04 | -0.73% | 5.42 | 5.50 | 63032 | 3436.93 | 0.97% |
| 2025-06-16 | 5.45 | 5.48 | 0.02 | 0.37% | 5.43 | 5.53 | 58875 | 3231.23 | 0.91% |
| 2025-06-13 | 5.60 | 5.46 | -0.14 | -2.50% | 5.46 | 5.63 | 133597 | 7401.71 | 2.07% |
| 2025-06-12 | 5.60 | 5.60 | 0.00 | 0.00% | 5.53 | 5.63 | 97513 | 5442.05 | 1.51% |
| 2025-06-11 | 5.48 | 5.60 | 0.13 | 2.38% | 5.46 | 5.62 | 135668 | 7542.58 | 2.10% |
| 2025-06-10 | 5.53 | 5.47 | -0.06 | -1.08% | 5.40 | 5.55 | 89156 | 4883.07 | 1.38% |
| 2025-06-09 | 5.48 | 5.53 | 0.06 | 1.10% | 5.46 | 5.54 | 62954 | 3464.54 | 0.97% |
| 2025-06-06 | 5.49 | 5.47 | 0.00 | 0.00% | 5.43 | 5.49 | 46505 | 2534.86 | 0.72% |
| 2025-06-05 | 5.46 | 5.47 | 0.00 | 0.00% | 5.44 | 5.49 | 43702 | 2386.42 | 0.68% |
| 2025-06-04 | 5.44 | 5.47 | 0.03 | 0.55% | 5.43 | 5.48 | 51931 | 2834.85 | 0.80% |
| 2025-06-03 | 5.40 | 5.44 | 0.05 | 0.93% | 5.38 | 5.45 | 60825 | 3298.82 | 0.94% |
| 2025-05-30 | 5.55 | 5.39 | -0.13 | -2.36% | 5.39 | 5.55 | 81384 | 4418.65 | 1.26% |
| 2025-05-29 | 5.55 | 5.62 | 0.06 | 1.08% | 5.50 | 5.64 | 86320 | 4839.41 | 1.34% |
| 2025-05-28 | 5.53 | 5.56 | 0.03 | 0.54% | 5.51 | 5.61 | 75074 | 4173.71 | 1.16% |
| 2025-05-27 | 5.49 | 5.53 | 0.04 | 0.73% | 5.42 | 5.54 | 59265 | 3254.74 | 0.92% |
| 2025-05-26 | 5.41 | 5.49 | 0.05 | 0.92% | 5.41 | 5.51 | 49587 | 2715.09 | 0.77% |
上证大盘股票行情在线 K线走势图
