创力集团
sh603012 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
8.24
涨跌幅
-2.60%
成交量
12,778,600 股
成交额
106,460,064 元
换手率
1.98%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 8.46 | 8.24 | 8.54 | 8.20 | -2.60% | 12,778,600 | 106,460,064 | 1.98 |
| 2026-10-13 | 8.33 | 8.46 | 8.55 | 8.06 | +1.56% | 11,851,400 | 98,351,344 | 1.83 |
| 2026-10-12 | 8.55 | 8.33 | 8.71 | 8.32 | -2.57% | 11,519,000 | 97,411,408 | 1.78 |
| 2026-10-09 | 8.65 | 8.55 | 8.66 | 8.22 | -0.70% | 14,477,700 | 121,611,960 | 2.24 |
| 2026-10-08 | 8.52 | 8.61 | 8.92 | 8.52 | +1.18% | 15,607,200 | 136,030,976 | 2.41 |
| 2026-09-30 | 8.59 | 8.51 | 8.66 | 8.45 | +0.47% | 8,657,300 | 73,675,248 | 1.34 |
| 2026-09-29 | 8.42 | 8.47 | 8.67 | 8.36 | -0.47% | 9,926,800 | 84,384,648 | 1.54 |
| 2026-09-28 | 8.70 | 8.51 | 8.76 | 8.30 | -2.18% | 21,914,400 | 186,895,648 | 3.39 |
| 2026-09-24 | 9.06 | 8.70 | 9.19 | 8.61 | -4.50% | 23,230,100 | 205,951,968 | 3.59 |
| 2026-09-23 | 9.18 | 9.11 | 9.24 | 9.07 | -0.87% | 9,249,100 | 84,354,272 | 1.43 |
| 2026-09-22 | 9.22 | 9.19 | 9.27 | 9.09 | +0.00% | 10,799,900 | 99,049,856 | 1.67 |
| 2026-09-21 | 9.15 | 9.19 | 9.22 | 9.05 | +1.43% | 11,896,300 | 108,914,112 | 1.84 |
| 2026-09-18 | 9.06 | 9.06 | 9.18 | 8.96 | +0.33% | 13,136,000 | 118,855,608 | 2.03 |
| 2026-09-17 | 9.07 | 9.03 | 9.09 | 8.92 | -0.22% | 9,137,100 | 82,250,304 | 1.41 |
| 2026-09-16 | 8.82 | 9.05 | 9.11 | 8.82 | +1.69% | 14,198,600 | 127,763,448 | 2.20 |
| 2026-09-15 | 9.04 | 8.90 | 9.13 | 8.82 | -0.89% | 18,117,400 | 162,285,280 | 2.80 |
| 2026-09-14 | 9.16 | 8.98 | 9.16 | 8.89 | -1.97% | 16,978,300 | 152,579,584 | 2.63 |
| 2026-09-11 | 9.64 | 9.16 | 9.64 | 9.10 | -5.47% | 24,212,700 | 225,574,048 | 3.75 |
| 2026-09-10 | 9.80 | 9.69 | 9.82 | 9.54 | -1.32% | 13,631,400 | 132,212,888 | 2.11 |
| 2026-09-09 | 9.95 | 9.82 | 10.07 | 9.71 | -1.41% | 21,697,300 | 214,293,152 | 3.36 |
| 2026-09-08 | 10.28 | 9.96 | 10.28 | 9.91 | -1.48% | 22,851,800 | 229,807,120 | 3.53 |
| 2026-09-07 | 10.19 | 10.11 | 10.88 | 10.03 | +0.30% | 50,426,300 | 522,479,424 | 7.80 |
| 2026-09-04 | 10.43 | 10.08 | 10.49 | 9.97 | -1.47% | 23,580,400 | 239,159,552 | 3.65 |
| 2026-09-03 | 10.20 | 10.23 | 10.38 | 9.97 | +0.69% | 28,613,600 | 290,061,376 | 4.43 |
| 2026-09-02 | 10.41 | 10.16 | 10.48 | 9.89 | -2.31% | 36,917,500 | 373,430,208 | 5.71 |
| 2026-09-01 | 10.40 | 10.40 | 10.74 | 10.32 | -0.48% | 41,472,400 | 436,818,560 | 6.41 |
| 2026-08-31 | 9.95 | 10.45 | 10.58 | 9.95 | +3.77% | 47,073,600 | 488,742,144 | 7.28 |
| 2026-08-28 | 9.29 | 10.07 | 10.18 | 9.28 | +7.82% | 58,237,400 | 578,177,024 | 9.01 |
| 2026-08-27 | 9.21 | 9.34 | 9.53 | 9.06 | +2.64% | 35,302,200 | 328,914,208 | 5.46 |
| 2026-08-26 | 8.84 | 9.10 | 9.18 | 8.77 | +3.64% | 21,709,500 | 194,705,824 | 3.36 |
需要全历史数据与程序化访问？
查看 创力集团 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh603012 获取全部历史日线。