中创智领 sh.601717
18.97
+4.23%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.32 | 19.25 | 18.17 | 18.97 | +4.23% | 6.10 | 2.11% |
| 2026-05-21 | 18.35 | 18.64 | 18.20 | 18.20 | -0.71% | 3.73 | 1.31% |
| 2026-05-20 | 18.75 | 18.79 | 18.16 | 18.33 | -1.66% | 3.99 | 1.41% |
| 2026-05-19 | 18.13 | 18.69 | 18.02 | 18.64 | +2.98% | 4.25 | 1.50% |
| 2026-05-18 | 18.45 | 18.64 | 17.98 | 18.10 | -1.31% | 3.35 | 1.19% |
| 2026-05-15 | 18.79 | 18.93 | 18.24 | 18.34 | -2.39% | 3.94 | 1.38% |
| 2026-05-14 | 19.04 | 19.13 | 18.72 | 18.79 | -0.74% | 3.72 | 1.28% |
| 2026-05-13 | 18.41 | 19.05 | 18.41 | 18.93 | +2.82% | 5.41 | 1.87% |
| 2026-05-12 | 18.36 | 18.67 | 18.22 | 18.41 | +0.49% | 3.64 | 1.28% |
| 2026-05-11 | 18.25 | 18.46 | 18.12 | 18.32 | +0.49% | 4.46 | 1.58% |
| 2026-05-08 | 18.20 | 18.29 | 18.03 | 18.23 | -0.11% | 3.05 | 1.09% |
| 2026-05-07 | 18.26 | 18.38 | 18.16 | 18.25 | -0.05% | 4.43 | 1.57% |
| 2026-05-06 | 18.45 | 18.45 | 17.98 | 18.26 | -2.20% | 7.91 | 2.83% |
| 2026-04-30 | 19.45 | 19.45 | 18.67 | 18.67 | -9.98% | 12.10 | 4.17% |
| 2026-04-29 | 20.21 | 20.76 | 20.12 | 20.74 | +2.32% | 4.62 | 1.45% |
| 2026-04-28 | 19.60 | 20.29 | 19.54 | 20.27 | +3.21% | 4.72 | 1.53% |
| 2026-04-27 | 19.84 | 19.99 | 19.56 | 19.64 | -0.96% | 3.07 | 1.01% |
| 2026-04-24 | 19.92 | 20.12 | 19.70 | 19.83 | -0.65% | 2.11 | 0.69% |
| 2026-04-23 | 20.06 | 20.13 | 19.77 | 19.96 | -0.80% | 2.78 | 0.91% |
| 2026-04-22 | 19.99 | 20.12 | 19.80 | 20.12 | +0.40% | 2.56 | 0.83% |