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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 22.71 | 23.31 | 22.38 | 23.15 | +2.43% | 7.16 | 2.03% |
| 2025-09-15 | 23.05 | 23.15 | 22.57 | 22.60 | -1.95% | 6.68 | 1.91% |
| 2025-09-12 | 23.07 | 23.32 | 22.87 | 23.05 | 0.00% | 6.57 | 1.84% |
| 2025-09-11 | 22.69 | 23.55 | 22.61 | 23.05 | +1.14% | 9.95 | 2.81% |
| 2025-09-10 | 22.83 | 22.91 | 22.16 | 22.79 | -0.13% | 9.08 | 2.61% |
| 2025-09-09 | 21.80 | 23.36 | 21.71 | 22.82 | +4.44% | 14.08 | 4.01% |
| 2025-09-08 | 21.59 | 22.01 | 21.25 | 21.85 | +1.68% | 8.44 | 2.52% |
| 2025-09-05 | 20.86 | 21.51 | 20.82 | 21.49 | +2.97% | 7.58 | 2.31% |
| 2025-09-04 | 21.60 | 21.60 | 20.58 | 20.87 | -3.11% | 9.99 | 3.09% |
| 2025-09-03 | 21.42 | 21.95 | 21.20 | 21.54 | +0.98% | 8.97 | 2.71% |
| 2025-09-02 | 21.46 | 22.13 | 21.02 | 21.33 | -1.75% | 12.82 | 3.86% |
| 2025-09-01 | 20.50 | 21.98 | 20.45 | 21.71 | +6.16% | 20.51 | 6.22% |
| 2025-08-29 | 19.50 | 20.45 | 19.50 | 20.45 | +10.01% | 11.31 | 3.61% |
| 2025-08-28 | 18.74 | 18.86 | 18.18 | 18.59 | -1.17% | 5.92 | 2.07% |
| 2025-08-27 | 18.59 | 19.21 | 18.51 | 18.81 | +1.29% | 6.54 | 2.24% |
| 2025-08-26 | 18.32 | 18.68 | 18.22 | 18.57 | +1.36% | 3.62 | 1.27% |
| 2025-08-25 | 18.23 | 18.40 | 18.18 | 18.32 | +0.77% | 3.52 | 1.25% |
| 2025-08-22 | 18.28 | 18.37 | 18.02 | 18.18 | -0.66% | 3.34 | 1.20% |
| 2025-08-21 | 18.50 | 18.64 | 18.20 | 18.30 | -0.76% | 3.55 | 1.25% |
| 2025-08-20 | 17.51 | 18.44 | 17.51 | 18.44 | +4.65% | 6.08 | 2.18% |