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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.46 | 11.78 | 11.36 | 11.77 | +3.43% | 3.87 | 6.97% |
| 2025-08-19 | 11.43 | 11.60 | 11.15 | 11.38 | -0.87% | 2.72 | 5.00% |
| 2025-08-18 | 10.88 | 11.87 | 10.73 | 11.48 | +6.20% | 3.94 | 7.30% |
| 2025-08-15 | 10.73 | 10.85 | 10.70 | 10.81 | +0.65% | 1.27 | 2.45% |
| 2025-08-14 | 10.97 | 11.24 | 10.71 | 10.74 | -1.92% | 1.84 | 3.51% |
| 2025-08-13 | 10.96 | 11.00 | 10.84 | 10.95 | -0.27% | 0.93 | 1.78% |
| 2025-08-12 | 11.06 | 11.09 | 10.88 | 10.98 | -0.54% | 0.95 | 1.81% |
| 2025-08-11 | 10.92 | 11.15 | 10.86 | 11.04 | +1.01% | 1.24 | 2.34% |
| 2025-08-08 | 10.85 | 11.00 | 10.70 | 10.93 | +0.74% | 1.35 | 2.58% |
| 2025-08-07 | 10.82 | 10.94 | 10.76 | 10.85 | -0.46% | 1.28 | 2.45% |
| 2025-08-06 | 10.83 | 11.00 | 10.66 | 10.90 | +1.58% | 1.90 | 3.65% |
| 2025-08-05 | 10.49 | 10.74 | 10.47 | 10.73 | +2.48% | 1.60 | 3.14% |
| 2025-08-04 | 10.00 | 10.52 | 9.95 | 10.47 | +4.08% | 1.44 | 2.92% |
| 2025-08-01 | 10.08 | 10.15 | 10.00 | 10.06 | 0.00% | 0.60 | 1.25% |
| 2025-07-31 | 10.21 | 10.32 | 10.05 | 10.06 | -1.66% | 0.91 | 1.86% |
| 2025-07-30 | 10.24 | 10.42 | 10.10 | 10.23 | 0.00% | 1.12 | 2.29% |
| 2025-07-29 | 10.35 | 10.39 | 10.15 | 10.23 | -1.54% | 0.91 | 1.85% |
| 2025-07-28 | 10.49 | 10.51 | 10.36 | 10.39 | -0.57% | 0.73 | 1.46% |
| 2025-07-25 | 10.54 | 10.55 | 10.38 | 10.45 | -1.04% | 0.83 | 1.67% |
| 2025-07-24 | 10.45 | 10.65 | 10.44 | 10.56 | +1.05% | 0.94 | 1.87% |