创力集团
SH603012 前复权 MAIN
8.51
+0.04
(+0.47%)
今开
8.59
最高
8.66
最低
8.45
昨收
8.47
振幅
2.48%
成交量
865.7万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
8.60
MA10
8.80
MA20
9.21
MA60
8.76
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.59 | 8.66 | 8.45 | 8.51 | 866万 |
| 2 | 2026-09-29 | 8.42 | 8.67 | 8.36 | 8.47 | 993万 |
| 3 | 2026-09-28 | 8.60 | 8.66 | 8.20 | 8.41 | 2,191万 |
| 4 | 2026-09-24 | 8.96 | 9.09 | 8.51 | 8.60 | 2,323万 |
| 5 | 2026-09-23 | 9.08 | 9.14 | 8.97 | 9.01 | 925万 |
| 6 | 2026-09-22 | 9.12 | 9.17 | 8.99 | 9.09 | 1,080万 |
| 7 | 2026-09-21 | 9.05 | 9.12 | 8.95 | 9.09 | 1,190万 |
| 8 | 2026-09-18 | 8.96 | 9.08 | 8.86 | 8.96 | 1,314万 |
| 9 | 2026-09-17 | 8.97 | 8.99 | 8.82 | 8.93 | 914万 |
| 10 | 2026-09-16 | 8.72 | 9.01 | 8.72 | 8.95 | 1,420万 |
| 11 | 2026-09-15 | 8.94 | 9.03 | 8.72 | 8.80 | 1,812万 |
| 12 | 2026-09-14 | 9.06 | 9.06 | 8.79 | 8.88 | 1,698万 |