创力集团（603012）历史行情

以下为创力集团近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	8.050	8.050	8.310	7.970	0.110	1.385%	13.32万	0.00亿	0.000%
2026-10-15	8.010	7.940	8.190	7.810	-0.300	-3.641%	17.80万	0.00亿	0.000%
2026-10-14	8.460	8.240	8.540	8.200	-0.220	-2.600%	12.78万	0.00亿	0.000%
2026-10-13	8.330	8.460	8.550	8.060	0.130	1.561%	11.85万	0.00亿	0.000%
2026-10-12	8.550	8.330	8.710	8.320	-0.220	-2.573%	11.52万	0.00亿	0.000%
2026-10-09	8.650	8.550	8.660	8.220	-0.060	-0.697%	14.48万	0.00亿	0.000%
2026-10-08	8.520	8.610	8.920	8.520	0.100	1.175%	15.61万	0.00亿	0.000%
2026-10-07	8.590	8.510	8.660	8.450	0.040	0.472%	865.74万	0.74亿	1.339%
2026-10-06	8.590	8.510	8.660	8.450	0.040	0.472%	865.74万	0.74亿	1.339%
2026-10-05	8.590	8.510	8.660	8.450	0.040	0.472%	865.74万	0.74亿	1.339%
2026-10-02	8.590	8.510	8.660	8.450	0.040	0.472%	865.74万	0.74亿	1.339%
2026-10-01	8.590	8.510	8.660	8.450	0.040	0.472%	865.74万	0.74亿	1.339%
2026-09-30	8.590	8.510	8.660	8.450	0.040	0.472%	8.66万	0.00亿	0.000%
2026-09-29	8.420	8.470	8.670	8.360	0.060	0.713%	9.93万	0.00亿	0.000%
2026-09-28	8.600	8.410	8.660	8.200	-0.190	-2.209%	21.91万	0.00亿	0.000%
2026-09-27	9.060	8.700	9.190	8.610	-0.410	-4.501%	2,323.01万	2.06亿	3.593%
2026-09-24	8.960	8.600	9.090	8.510	-0.410	-4.550%	23.23万	0.00亿	0.000%
2026-09-23	9.080	9.010	9.140	8.970	-0.080	-0.880%	9.25万	0.00亿	0.000%
2026-09-22	9.120	9.090	9.170	8.990	0.000	0.000%	10.80万	0.00亿	0.000%
2026-09-21	9.050	9.090	9.120	8.950	0.130	1.451%	11.90万	0.00亿	0.000%
2026-09-18	8.960	8.960	9.080	8.860	0.030	0.336%	13.14万	0.00亿	0.000%
2026-09-17	8.970	8.930	8.990	8.820	-0.020	-0.223%	9.14万	0.00亿	0.000%
2026-09-16	8.720	8.950	9.010	8.720	0.150	1.705%	14.20万	0.00亿	0.000%
2026-09-15	8.940	8.800	9.030	8.720	-0.080	-0.901%	18.12万	0.00亿	0.000%
2026-09-14	9.060	8.880	9.060	8.790	-0.180	-1.987%	16.98万	0.00亿	0.000%
2026-09-11	9.540	9.060	9.540	9.000	-0.530	-5.527%	24.21万	0.00亿	0.000%
2026-09-10	9.700	9.590	9.720	9.440	-0.130	-1.337%	13.63万	0.00亿	0.000%
2026-09-09	9.850	9.720	9.970	9.610	-0.140	-1.420%	21.70万	0.00亿	0.000%
2026-09-08	10.180	9.860	10.180	9.810	-0.150	-1.499%	22.85万	0.00亿	0.000%
2026-09-07	10.090	10.010	10.780	9.930	0.030	0.301%	50.43万	0.00亿	0.000%
2026-09-04	10.330	9.980	10.390	9.870	-0.150	-1.481%	23.58万	0.00亿	0.000%
2026-09-03	10.100	10.130	10.280	9.870	0.070	0.696%	28.61万	0.00亿	0.000%
2026-09-02	10.310	10.060	10.380	9.790	-0.240	-2.330%	36.92万	0.00亿	0.000%
2026-09-01	10.300	10.300	10.640	10.220	-0.050	-0.483%	41.47万	0.00亿	0.000%
2026-08-31	9.850	10.350	10.480	9.850	0.380	3.811%	47.07万	0.00亿	0.000%
2026-08-28	9.190	9.970	10.080	9.180	0.730	7.900%	58.24万	0.00亿	0.000%
2026-08-27	9.110	9.240	9.430	8.960	0.240	2.667%	35.30万	0.00亿	0.000%
2026-08-26	8.740	9.000	9.080	8.670	0.320	3.687%	21.71万	0.00亿	0.000%
2026-08-25	8.490	8.680	8.710	8.420	0.170	1.998%	14.59万	0.00亿	0.000%
2026-08-24	8.720	8.510	8.730	8.400	-0.180	-2.071%	19.06万	0.00亿	0.000%
2026-08-21	8.630	8.690	8.720	8.400	0.060	0.695%	19.22万	0.00亿	0.000%
2026-08-20	8.840	8.630	8.910	8.540	-0.120	-1.371%	19.09万	0.00亿	0.000%
2026-08-19	8.990	8.750	9.200	8.670	-0.300	-3.315%	30.72万	0.00亿	0.000%
2026-08-18	9.000	9.050	9.400	8.990	-0.070	-0.768%	31.83万	0.00亿	0.000%
2026-08-17	9.560	9.120	9.630	8.900	-0.210	-2.251%	52.52万	0.00亿	0.000%
2026-08-14	9.210	9.330	9.940	9.030	0.300	3.322%	81.85万	0.00亿	0.000%
2026-08-13	8.870	9.030	9.380	8.870	0.160	1.804%	58.04万	0.00亿	0.000%
2026-08-12	8.900	8.870	9.130	8.760	0.030	0.339%	72.07万	0.00亿	0.000%
2026-08-11	8.170	8.840	8.840	7.860	0.810	10.087%	58.98万	0.00亿	0.000%
2026-08-10	8.000	8.030	8.100	7.680	-0.280	-3.369%	52.61万	0.00亿	0.000%
2026-08-07	8.560	8.310	8.820	8.170	-0.290	-3.372%	35.55万	0.00亿	0.000%
2026-08-06	8.510	8.600	8.850	8.500	0.030	0.350%	20.92万	0.00亿	0.000%
2026-08-05	8.400	8.570	8.620	8.290	0.170	2.024%	22.91万	0.00亿	0.000%
2026-08-04	7.950	8.400	8.440	7.870	0.500	6.329%	28.96万	0.00亿	0.000%
2026-08-03	8.140	7.900	8.150	7.830	-0.070	-0.878%	11.16万	0.00亿	0.000%
2026-07-31	7.840	7.970	8.000	7.800	0.190	2.442%	13.50万	0.00亿	0.000%
2026-07-30	7.800	7.780	7.950	7.780	-0.100	-1.269%	12.30万	0.00亿	0.000%
2026-07-29	7.820	7.880	7.990	7.740	0.080	1.026%	10.69万	0.00亿	0.000%
2026-07-28	7.810	7.800	7.980	7.790	-0.140	-1.763%	10.51万	0.00亿	0.000%
2026-07-27	7.780	7.940	7.980	7.780	0.010	0.126%	11.26万	0.00亿	0.000%
2026-07-24	8.180	7.930	8.180	7.780	-0.310	-3.762%	17.56万	0.00亿	0.000%
2026-07-23	8.010	8.240	8.240	8.010	0.150	1.854%	9.03万	0.00亿	0.000%
2026-07-22	8.270	8.090	8.370	8.080	-0.270	-3.230%	14.00万	0.00亿	0.000%
2026-07-21	7.850	8.360	8.390	7.700	0.520	6.633%	20.75万	0.00亿	0.000%
2026-07-20	8.150	7.840	8.250	7.800	-0.290	-3.567%	22.01万	0.00亿	0.000%
2026-07-17	8.270	8.130	8.390	7.940	-0.070	-0.854%	24.83万	0.00亿	0.000%
2026-07-16	8.440	8.200	8.560	8.180	-0.170	-2.031%	22.32万	0.00亿	0.000%
2026-07-15	8.500	8.370	8.730	8.360	-0.140	-1.645%	35.42万	0.00亿	0.000%
2026-07-14	7.730	8.510	8.510	7.700	0.780	10.091%	40.26万	0.00亿	0.000%
2026-07-13	8.180	7.730	8.290	7.700	-0.430	-5.270%	22.92万	0.00亿	0.000%
2026-07-10	8.160	8.160	8.300	7.990	0.040	0.493%	13.69万	0.00亿	0.000%
2026-07-09	8.010	8.120	8.150	7.730	0.120	1.500%	18.42万	0.00亿	0.000%
2026-07-08	8.250	8.000	8.260	8.000	-0.160	-1.961%	15.10万	0.00亿	0.000%
2026-07-07	8.560	8.160	8.560	8.140	-0.320	-3.774%	17.78万	0.00亿	0.000%
2026-07-06	8.610	8.480	8.830	8.380	-0.240	-2.752%	26.95万	0.00亿	0.000%
2026-07-03	7.970	8.720	8.720	7.910	0.800	10.101%	33.56万	0.00亿	0.000%
2026-07-02	8.000	7.920	8.100	7.760	-0.080	-1.000%	13.35万	0.00亿	0.000%
2026-07-01	8.080	8.000	8.130	7.900	-0.100	-1.235%	18.40万	0.00亿	0.000%
2026-06-30	7.770	8.100	8.260	7.720	0.250	3.185%	20.35万	0.00亿	0.000%
2026-06-29	7.770	7.850	8.080	7.360	0.090	1.160%	24.36万	0.00亿	0.000%
2026-06-26	7.650	7.760	7.800	7.450	0.090	1.173%	17.18万	0.00亿	0.000%
2026-06-25	8.020	7.670	8.130	7.320	-0.380	-4.720%	28.11万	0.00亿	0.000%
2026-06-24	8.290	8.050	8.330	7.700	-0.250	-3.012%	27.21万	0.00亿	0.000%
2026-06-23	8.320	8.300	8.690	8.120	0.190	2.343%	41.73万	0.00亿	0.000%
2026-06-22	7.360	8.110	8.110	7.360	0.750	10.190%	15.36万	0.00亿	0.000%
2026-06-18	7.280	7.360	7.460	7.200	0.070	0.960%	11.99万	0.00亿	0.000%
2026-06-17	7.430	7.290	7.430	7.220	-0.170	-2.279%	13.48万	0.00亿	0.000%
2026-06-16	7.460	7.460	7.570	7.310	0.000	0.000%	14.99万	0.00亿	0.000%
2026-06-15	7.510	7.460	7.750	7.420	-0.050	-0.666%	15.75万	0.00亿	0.000%
2026-06-12	7.610	7.510	7.900	7.400	-0.040	-0.530%	23.95万	0.00亿	0.000%
2026-06-11	7.370	7.550	7.660	7.030	0.180	2.442%	30.64万	0.00亿	0.000%
2026-06-10	7.700	7.370	7.730	7.210	-0.400	-5.148%	29.44万	0.00亿	0.000%
2026-06-09	8.280	7.770	8.340	7.620	-0.410	-5.012%	32.05万	0.00亿	0.000%
2026-06-08	8.590	8.180	8.590	7.920	-0.620	-7.045%	20.34万	0.00亿	0.000%
2026-06-05	8.680	8.800	8.950	8.470	0.120	1.382%	17.35万	0.00亿	0.000%
2026-06-04	8.890	8.680	9.120	8.640	-0.160	-1.810%	14.92万	0.00亿	0.000%
2026-06-03	8.940	8.840	9.070	8.720	-0.090	-1.008%	16.15万	0.00亿	0.000%
2026-06-02	9.150	8.930	9.190	8.760	-0.260	-2.829%	14.53万	0.00亿	0.000%
2026-06-01	9.350	9.190	9.830	9.110	-0.070	-0.756%	23.25万	0.00亿	0.000%
2026-05-29	9.450	9.260	9.460	8.990	-0.190	-2.011%	18.82万	0.00亿	0.000%
2026-05-28	9.500	9.450	9.650	9.240	-0.060	-0.631%	15.71万	0.00亿	0.000%
2026-05-27	9.730	9.510	9.840	9.410	-0.190	-1.959%	22.03万	0.00亿	0.000%
2026-05-26	9.910	9.700	10.050	9.520	-0.420	-4.150%	29.31万	0.00亿	0.000%
2026-05-25	9.790	10.120	10.190	9.500	0.580	6.080%	40.61万	0.00亿	0.000%
2026-05-22	9.300	9.540	9.900	9.290	0.300	3.247%	35.15万	0.00亿	0.000%
2026-05-21	9.310	9.240	9.960	9.190	-0.060	-0.645%	39.55万	0.00亿	0.000%
2026-05-20	8.840	9.300	9.410	8.750	0.620	7.143%	33.87万	0.00亿	0.000%
2026-05-19	8.840	8.680	8.860	8.520	-0.190	-2.142%	20.15万	0.00亿	0.000%
2026-05-18	8.960	8.870	9.190	8.830	-0.090	-1.004%	17.13万	0.00亿	0.000%
2026-05-15	9.480	8.960	9.490	8.830	-0.310	-3.344%	24.80万	0.00亿	0.000%
2026-05-14	9.630	9.270	9.760	9.270	-0.250	-2.626%	27.59万	0.00亿	0.000%
2026-05-13	9.550	9.520	9.650	9.370	-0.060	-0.626%	23.67万	0.00亿	0.000%
2026-05-12	9.660	9.580	9.670	9.300	-0.140	-1.440%	35.52万	0.00亿	0.000%
2026-05-11	9.380	9.720	9.850	9.200	0.370	3.957%	78.49万	0.00亿	0.000%
2026-05-08	8.480	9.350	9.350	8.410	0.870	10.259%	50.40万	0.00亿	0.000%
2026-05-07	8.540	8.480	8.640	8.440	-0.070	-0.819%	14.22万	0.00亿	0.000%
2026-05-06	8.460	8.550	8.750	8.460	0.090	1.064%	18.49万	0.00亿	0.000%
2026-04-30	8.560	8.460	8.650	8.380	-0.080	-0.937%	10.40万	0.00亿	0.000%
2026-04-29	8.500	8.540	8.730	8.410	0.070	0.826%	16.98万	0.00亿	0.000%
2026-04-28	8.710	8.470	8.710	8.420	-0.220	-2.532%	15.91万	0.00亿	0.000%
2026-04-27	8.670	8.690	8.820	8.370	0.080	0.929%	21.20万	0.00亿	0.000%
2026-04-24	8.710	8.610	8.790	8.420	-0.200	-2.270%	20.75万	0.00亿	0.000%
2026-04-23	8.720	8.810	8.930	8.680	0.060	0.686%	21.94万	0.00亿	0.000%
2026-04-22	8.770	8.750	8.900	8.620	-0.020	-0.228%	15.87万	0.00亿	0.000%
2026-04-21	8.730	8.770	8.890	8.610	0.090	1.037%	19.82万	0.00亿	0.000%
2026-04-20	8.560	8.680	8.900	8.480	0.000	0.000%	23.53万	0.00亿	0.000%
2026-04-17	8.470	8.600	8.650	8.390	0.000	0.000%	15.74万	0.00亿	0.000%
2026-04-16	8.290	8.460	8.480	8.200	0.160	1.930%	14.89万	1.28亿	2.300%
2026-04-15	8.250	8.300	8.600	8.250	0.000	0.000%	18.58万	0.00亿	0.000%
2026-04-14	8.270	8.260	8.350	8.170	-0.010	-0.121%	12.62万	0.00亿	0.000%
2026-04-13	8.370	8.270	8.460	8.190	0.000	0.000%	18.12万	0.00亿	0.000%
2026-04-10	8.310	8.370	8.470	8.240	0.000	0.000%	18.49万	0.00亿	0.000%
2026-04-09	8.160	8.290	8.410	8.160	0.000	0.000%	22.10万	0.00亿	0.000%
2026-04-08	8.100	8.160	8.180	7.970	0.000	0.000%	23.91万	0.00亿	0.000%
2026-04-07	7.550	8.000	8.150	7.370	0.000	0.000%	31.20万	0.00亿	0.000%
2026-04-03	7.470	7.490	7.580	7.400	0.000	0.000%	9.14万	0.00亿	0.000%
2026-04-02	7.670	7.490	7.670	7.430	0.000	0.000%	17.25万	0.00亿	0.000%
2026-04-01	7.590	7.780	7.820	7.560	0.000	0.000%	18.60万	0.00亿	0.000%