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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 20.01 | 20.29 | 19.94 | 20.04 | +0.25% | 2.67 | 0.86% |
| 2026-04-20 | 20.00 | 20.14 | 19.90 | 19.99 | +0.25% | 2.21 | 0.71% |
| 2026-04-17 | 20.12 | 20.12 | 19.92 | 19.94 | -1.29% | 2.74 | 0.89% |
| 2026-04-16 | 20.31 | 20.36 | 19.99 | 20.20 | -0.49% | 2.69 | 0.87% |
| 2026-04-15 | 20.19 | 20.43 | 20.11 | 20.30 | +0.99% | 2.93 | 0.94% |
| 2026-04-14 | 19.80 | 20.12 | 19.80 | 20.10 | +2.08% | 2.99 | 0.97% |
| 2026-04-13 | 20.05 | 20.15 | 19.61 | 19.69 | -2.62% | 4.30 | 1.40% |
| 2026-04-10 | 20.30 | 20.56 | 20.20 | 20.22 | +0.40% | 3.06 | 0.97% |
| 2026-04-09 | 20.45 | 20.46 | 20.05 | 20.14 | -2.47% | 3.41 | 1.09% |
| 2026-04-08 | 19.91 | 20.65 | 19.91 | 20.65 | +5.46% | 5.12 | 1.63% |
| 2026-04-07 | 19.95 | 20.05 | 19.49 | 19.58 | -1.81% | 3.67 | 1.21% |
| 2026-04-03 | 20.19 | 20.45 | 19.92 | 19.94 | -1.29% | 3.38 | 1.09% |
| 2026-04-02 | 20.53 | 20.53 | 20.11 | 20.20 | -1.85% | 3.46 | 1.11% |
| 2026-04-01 | 20.66 | 20.76 | 20.28 | 20.58 | +0.93% | 4.91 | 1.56% |
| 2026-03-31 | 21.06 | 21.15 | 20.36 | 20.39 | -7.02% | 9.86 | 3.08% |
| 2026-03-30 | 21.68 | 22.06 | 21.60 | 21.93 | -0.36% | 3.74 | 1.11% |
| 2026-03-27 | 21.70 | 22.09 | 21.65 | 22.01 | +0.46% | 2.20 | 0.65% |
| 2026-03-26 | 21.90 | 22.22 | 21.77 | 21.91 | 0.00% | 2.56 | 0.75% |
| 2026-03-25 | 21.75 | 21.97 | 21.60 | 21.91 | +1.44% | 3.09 | 0.92% |
| 2026-03-24 | 21.40 | 21.65 | 21.12 | 21.60 | +2.52% | 3.12 | 0.95% |