中创智领 sh.601717
19.92
+5.01%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 22.80 | 22.98 | 22.52 | 22.58 | -0.62% | 2.33 | 0.66% |
| 2025-11-19 | 22.79 | 22.95 | 22.61 | 22.72 | -0.31% | 2.32 | 0.66% |
| 2025-11-18 | 23.00 | 23.10 | 22.60 | 22.79 | -1.13% | 3.21 | 0.91% |
| 2025-11-17 | 23.32 | 23.33 | 22.99 | 23.05 | -1.33% | 2.98 | 0.84% |
| 2025-11-14 | 23.70 | 23.74 | 23.36 | 23.36 | -1.43% | 2.37 | 0.65% |
| 2025-11-13 | 23.68 | 23.98 | 23.50 | 23.70 | +0.08% | 2.97 | 0.81% |
| 2025-11-12 | 23.82 | 23.96 | 23.51 | 23.68 | -0.88% | 3.12 | 0.85% |
| 2025-11-11 | 24.19 | 24.28 | 23.65 | 23.89 | -1.20% | 3.69 | 1.00% |
| 2025-11-10 | 24.20 | 24.46 | 24.01 | 24.18 | +0.12% | 3.58 | 0.96% |
| 2025-11-07 | 23.83 | 24.19 | 23.56 | 24.15 | +1.56% | 4.66 | 1.26% |
| 2025-11-06 | 23.36 | 24.03 | 23.36 | 23.78 | +1.84% | 4.45 | 1.22% |
| 2025-11-05 | 23.15 | 23.49 | 22.82 | 23.35 | -0.17% | 3.90 | 1.09% |
| 2025-11-04 | 23.60 | 23.70 | 23.22 | 23.39 | -0.93% | 4.41 | 1.22% |
| 2025-11-03 | 24.20 | 24.20 | 23.19 | 23.61 | -2.44% | 7.08 | 1.95% |
| 2025-10-31 | 24.37 | 24.38 | 24.15 | 24.20 | -0.25% | 3.67 | 0.98% |
| 2025-10-30 | 24.62 | 24.83 | 24.10 | 24.26 | -1.46% | 5.01 | 1.33% |
| 2025-10-29 | 24.40 | 24.80 | 24.37 | 24.62 | +0.04% | 5.21 | 1.38% |
| 2025-10-28 | 25.58 | 25.78 | 24.49 | 24.61 | -1.87% | 8.64 | 2.24% |
| 2025-10-27 | 24.45 | 25.25 | 24.40 | 25.08 | +3.77% | 8.12 | 2.11% |
| 2025-10-24 | 23.83 | 24.49 | 23.83 | 24.17 | +1.81% | 5.92 | 1.59% |