永创智能 sh.603901
12.14
-3.34%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.55 | 12.65 | 11.95 | 12.14 | -3.34% | 1.58 | 2.40% |
| 2026-05-22 | 12.46 | 12.63 | 12.34 | 12.56 | +1.62% | 1.16 | 1.72% |
| 2026-05-21 | 12.66 | 12.88 | 12.33 | 12.36 | -2.37% | 1.67 | 2.44% |
| 2026-05-20 | 12.90 | 12.96 | 12.55 | 12.66 | -2.62% | 1.47 | 2.15% |
| 2026-05-19 | 12.85 | 13.08 | 12.74 | 13.00 | +0.70% | 1.14 | 1.63% |
| 2026-05-18 | 13.03 | 13.15 | 12.81 | 12.91 | -0.84% | 1.69 | 2.42% |
| 2026-05-15 | 12.67 | 13.28 | 12.67 | 13.02 | +2.52% | 2.09 | 2.97% |
| 2026-05-14 | 12.98 | 13.03 | 12.53 | 12.70 | -2.08% | 1.66 | 2.41% |
| 2026-05-13 | 12.82 | 13.03 | 12.72 | 12.97 | +0.62% | 1.59 | 2.33% |
| 2026-05-12 | 12.93 | 13.07 | 12.75 | 12.89 | -0.08% | 1.60 | 2.34% |
| 2026-05-11 | 12.99 | 13.06 | 12.83 | 12.90 | -0.69% | 1.94 | 2.83% |
| 2026-05-08 | 12.80 | 12.99 | 12.64 | 12.99 | +1.25% | 2.19 | 3.21% |
| 2026-05-07 | 12.60 | 13.05 | 12.52 | 12.83 | +1.99% | 2.37 | 3.48% |
| 2026-05-06 | 12.25 | 12.76 | 12.25 | 12.58 | +2.95% | 2.21 | 3.47% |
| 2026-04-30 | 12.70 | 12.74 | 12.20 | 12.22 | -4.23% | 2.49 | 3.95% |
| 2026-04-29 | 12.20 | 12.95 | 12.16 | 12.76 | +4.50% | 2.46 | 3.82% |
| 2026-04-28 | 12.69 | 12.69 | 12.15 | 12.21 | -3.25% | 1.41 | 2.25% |
| 2026-04-27 | 12.56 | 12.82 | 12.48 | 12.62 | +0.32% | 1.61 | 2.49% |
| 2026-04-24 | 12.80 | 12.88 | 12.40 | 12.58 | -2.02% | 2.03 | 3.16% |
| 2026-04-23 | 13.59 | 13.67 | 12.76 | 12.84 | -3.68% | 2.54 | 4.02% |