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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.70 | 21.71 | 20.88 | 21.07 | -3.88% | 5.52 | 1.68% |
| 2026-03-20 | 22.06 | 22.27 | 21.91 | 21.92 | -0.18% | 2.74 | 0.80% |
| 2026-03-19 | 22.20 | 22.30 | 21.87 | 21.96 | -2.18% | 3.46 | 1.02% |
| 2026-03-18 | 22.55 | 22.57 | 22.13 | 22.45 | -0.22% | 3.52 | 1.02% |
| 2026-03-17 | 22.55 | 22.89 | 22.45 | 22.50 | +0.18% | 3.21 | 0.92% |
| 2026-03-16 | 22.87 | 22.96 | 22.25 | 22.46 | -1.88% | 5.18 | 1.50% |
| 2026-03-13 | 22.60 | 23.61 | 22.60 | 22.89 | +1.60% | 6.94 | 1.94% |
| 2026-03-12 | 22.61 | 22.70 | 22.31 | 22.53 | -0.57% | 3.38 | 0.98% |
| 2026-03-11 | 22.95 | 22.95 | 22.46 | 22.66 | -1.00% | 3.58 | 1.03% |
| 2026-03-10 | 22.85 | 23.25 | 22.69 | 22.89 | +1.96% | 2.76 | 0.78% |
| 2026-03-09 | 22.76 | 22.76 | 21.93 | 22.45 | -2.81% | 5.51 | 1.60% |
| 2026-03-06 | 22.67 | 23.20 | 22.52 | 23.10 | +1.58% | 3.20 | 0.90% |
| 2026-03-05 | 23.25 | 23.36 | 22.64 | 22.74 | -0.70% | 5.22 | 1.48% |
| 2026-03-04 | 23.49 | 23.79 | 22.73 | 22.90 | -3.58% | 7.07 | 1.98% |
| 2026-03-03 | 25.46 | 25.55 | 23.65 | 23.75 | -6.75% | 11.13 | 2.97% |
| 2026-03-02 | 24.88 | 25.54 | 24.78 | 25.47 | +1.64% | 8.28 | 2.13% |
| 2026-02-27 | 24.56 | 25.08 | 24.41 | 25.06 | +1.46% | 4.20 | 1.10% |
| 2026-02-26 | 24.94 | 24.98 | 24.61 | 24.70 | -0.92% | 3.46 | 0.91% |
| 2026-02-25 | 25.04 | 25.29 | 24.82 | 24.93 | -0.12% | 3.70 | 0.96% |
| 2026-02-24 | 24.88 | 25.22 | 24.70 | 24.96 | +1.42% | 3.79 | 0.98% |