致敬每一个财富自由的梦想,祝大家早日进化为游资

创力集团 (603012) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 5.77 5.82 0.05 0.87% 5.77 5.84 76141 4422 1.18%
2025-07-31 5.83 5.77 -0.07 -1.20% 5.75 5.88 94891 5510 1.47%
2025-07-30 5.90 5.84 -0.08 -1.35% 5.80 5.91 121756 7127 1.88%
2025-07-29 5.91 5.92 -0.01 -0.17% 5.86 5.93 101235 5954 1.57%
2025-07-28 5.93 5.93 -0.01 -0.17% 5.89 5.95 130110 7703 2.01%
2025-07-25 6.10 5.94 -0.17 -2.78% 5.92 6.11 268537 16036 4.15%
2025-07-24 6.20 6.11 0.04 0.66% 6.08 6.29 286073 17597 4.42%
2025-07-23 6.33 6.07 -0.25 -3.96% 6.07 6.36 456087 28125 7.05%
2025-07-22 6.15 6.32 0.24 3.95% 5.99 6.46 669994 41687 10.36%
2025-07-21 5.73 6.08 0.38 6.67% 5.70 6.16 370583 22084 5.73%
2025-07-18 5.69 5.70 0.01 0.18% 5.66 5.73 77911 4432 1.21%
2025-07-17 5.70 5.69 -0.02 -0.35% 5.60 5.73 100554 5708 1.56%
2025-07-16 5.68 5.71 0.04 0.71% 5.66 5.73 78024 4452 1.21%
2025-07-15 5.76 5.67 -0.07 -1.22% 5.59 5.77 120406 6810 1.86%
2025-07-14 5.68 5.74 0.08 1.41% 5.68 5.75 102048 5844 1.58%
2025-07-11 5.63 5.66 0.03 0.53% 5.58 5.70 101649 5734 1.57%
2025-07-10 5.58 5.63 0.05 0.90% 5.56 5.64 94014 5269 1.45%
2025-07-09 5.62 5.58 -0.04 -0.71% 5.56 5.65 74369 4170 1.15%
2025-07-08 5.58 5.62 0.05 0.90% 5.54 5.63 102398 5734 1.58%
2025-07-07 5.49 5.57 0.08 1.46% 5.48 5.58 82025 4543 1.27%
2025-07-04 5.54 5.49 -0.07 -1.26% 5.48 5.55 74726 4116 1.16%
2025-07-03 5.56 5.56 0.02 0.36% 5.52 5.57 64664 3588 1.00%
2025-07-02 5.53 5.54 0.02 0.36% 5.50 5.55 84688 4679 1.31%
2025-07-01 5.53 5.52 -0.01 -0.18% 5.45 5.54 60401 3319 0.93%
2025-06-30 5.52 5.53 0.03 0.55% 5.45 5.53 64065 3531 0.99%
2025-06-27 5.50 5.50 0.03 0.55% 5.48 5.53 64200 3533 0.99%
2025-06-26 5.51 5.47 -0.03 -0.55% 5.45 5.53 75498 4147 1.17%
2025-06-25 5.50 5.50 0.00 0.00% 5.46 5.53 57712 3171 0.89%
2025-06-24 5.37 5.50 0.13 2.42% 5.36 5.50 87112 4763 1.35%
2025-06-23 5.24 5.37 0.12 2.29% 5.21 5.38 54028 2864 0.84%
2025-06-20 5.25 5.25 0.00 0.00% 5.22 5.29 45633 2397 0.71%
2025-06-19 5.35 5.25 -0.13 -2.42% 5.23 5.40 81895 4335 1.27%
2025-06-18 5.43 5.38 -0.06 -1.10% 5.34 5.44 58610 3155 0.91%
2025-06-17 5.47 5.44 -0.04 -0.73% 5.42 5.50 63032 3436 0.97%
2025-06-16 5.45 5.48 0.02 0.37% 5.43 5.53 58875 3231 0.91%
2025-06-13 5.60 5.46 -0.14 -2.50% 5.46 5.63 133597 7401 2.07%
2025-06-12 5.60 5.60 0.00 0.00% 5.53 5.63 97513 5442 1.51%
2025-06-11 5.48 5.60 0.13 2.38% 5.46 5.62 135668 7542 2.10%
2025-06-10 5.53 5.47 -0.06 -1.08% 5.40 5.55 89156 4883 1.38%
2025-06-09 5.48 5.53 0.06 1.10% 5.46 5.54 62954 3464 0.97%
2025-06-06 5.49 5.47 0.00 0.00% 5.43 5.49 46505 2534 0.72%
2025-06-05 5.46 5.47 0.00 0.00% 5.44 5.49 43702 2386 0.68%
2025-06-04 5.44 5.47 0.03 0.55% 5.43 5.48 51931 2834 0.80%
2025-06-03 5.40 5.44 0.05 0.93% 5.38 5.45 60825 3298 0.94%
2025-05-30 5.55 5.39 -0.13 -2.36% 5.39 5.55 81384 4418 1.26%
2025-05-29 5.55 5.62 0.06 1.08% 5.50 5.64 86320 4839 1.34%
2025-05-28 5.53 5.56 0.03 0.54% 5.51 5.61 75074 4173 1.16%
2025-05-27 5.49 5.53 0.04 0.73% 5.42 5.54 59265 3254 0.92%
2025-05-26 5.41 5.49 0.05 0.92% 5.41 5.51 49587 2715 0.77%
2025-05-23 5.50 5.44 -0.04 -0.73% 5.43 5.57 72717 3996 1.12%
2025-05-22 5.60 5.48 -0.13 -2.32% 5.48 5.63 91361 5065 1.41%
2025-05-21 5.67 5.61 -0.06 -1.06% 5.59 5.67 65709 3692 1.02%
2025-05-20 5.66 5.67 0.00 0.00% 5.61 5.68 68142 3849 1.05%
2025-05-19 5.65 5.67 0.04 0.71% 5.59 5.67 64899 3659 1.00%
2025-05-16 5.58 5.63 0.04 0.72% 5.57 5.66 70882 3995 1.10%
2025-05-15 5.61 5.59 -0.04 -0.71% 5.56 5.62 65119 3637 1.01%
2025-05-14 5.64 5.63 -0.01 -0.18% 5.59 5.66 78591 4416 1.22%
2025-05-13 5.73 5.64 -0.06 -1.05% 5.62 5.77 106789 6058 1.65%
2025-05-12 5.70 5.70 0.00 0.00% 5.65 5.76 119139 6781 1.84%
2025-05-09 5.65 5.70 0.04 0.71% 5.56 5.82 196953 11192 3.05%
2025-05-08 5.62 5.66 0.07 1.25% 5.57 5.69 105252 5944 1.63%
2025-05-07 5.59 5.59 0.08 1.45% 5.53 5.66 155638 8704 2.41%
2025-05-06 5.39 5.51 0.15 2.80% 5.39 5.51 88547 4846 1.37%
2025-04-30 5.35 5.36 0.03 0.56% 5.35 5.41 64647 3478 1.00%
2025-04-29 5.26 5.33 0.06 1.14% 5.23 5.39 74229 3961 1.15%
2025-04-28 5.36 5.27 -0.13 -2.41% 5.27 5.37 91927 4874 1.42%
2025-04-25 5.36 5.40 0.05 0.93% 5.34 5.43 68438 3688 1.06%
2025-04-24 5.45 5.35 -0.07 -1.29% 5.32 5.46 78116 4205 1.21%