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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.45 | 16.81 | 16.26 | 16.77 | +2.17% | 5.66 | 2.08% |
| 2025-07-21 | 16.15 | 16.43 | 16.15 | 16.42 | +2.22% | 4.06 | 1.51% |
| 2025-07-18 | 16.12 | 16.13 | 15.98 | 16.06 | -0.12% | 2.73 | 1.03% |
| 2025-07-17 | 16.08 | 16.18 | 16.04 | 16.08 | 0.00% | 2.34 | 0.88% |
| 2025-07-16 | 16.18 | 16.22 | 16.03 | 16.08 | -0.41% | 2.32 | 0.87% |
| 2025-07-15 | 16.33 | 16.34 | 16.08 | 16.15 | -1.43% | 4.46 | 1.67% |
| 2025-07-14 | 15.96 | 16.45 | 15.96 | 16.38 | +2.82% | 5.22 | 1.95% |
| 2025-07-11 | 15.88 | 15.99 | 15.82 | 15.93 | +0.59% | 3.82 | 1.46% |
| 2025-07-10 | 15.60 | 15.84 | 15.56 | 15.84 | +2.24% | 4.11 | 1.59% |
| 2025-07-09 | 15.71 | 15.71 | 15.47 | 15.49 | -1.37% | 3.54 | 1.38% |
| 2025-07-08 | 15.42 | 15.87 | 15.42 | 15.71 | +2.44% | 6.37 | 2.46% |
| 2025-07-07 | 15.39 | 15.40 | 15.22 | 15.33 | -0.73% | 2.63 | 1.04% |
| 2025-07-04 | 15.53 | 15.54 | 15.43 | 15.44 | -0.72% | 2.23 | 0.88% |
| 2025-07-03 | 15.60 | 15.63 | 15.43 | 15.56 | -0.30% | 2.16 | 0.84% |
| 2025-07-02 | 15.52 | 15.65 | 15.48 | 15.60 | +0.54% | 2.58 | 1.01% |
| 2025-07-01 | 15.58 | 15.61 | 15.43 | 15.52 | -0.36% | 2.55 | 1.00% |
| 2025-06-30 | 15.79 | 15.83 | 15.52 | 15.58 | -1.42% | 3.91 | 1.52% |
| 2025-06-27 | 15.84 | 16.03 | 15.76 | 15.80 | -0.18% | 2.90 | 1.11% |
| 2025-06-26 | 15.83 | 15.88 | 15.73 | 15.83 | +0.06% | 2.69 | 1.03% |
| 2025-06-25 | 15.97 | 16.02 | 15.73 | 15.82 | -0.82% | 3.93 | 1.51% |