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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.54 | 10.68 | 10.39 | 10.45 | -1.32% | 1.28 | 2.54% |
| 2025-07-22 | 10.51 | 10.82 | 10.49 | 10.59 | +0.57% | 1.07 | 2.10% |
| 2025-07-21 | 10.52 | 10.64 | 10.35 | 10.53 | +0.67% | 0.97 | 1.94% |
| 2025-07-18 | 10.60 | 10.65 | 10.37 | 10.46 | -0.95% | 0.86 | 1.72% |
| 2025-07-17 | 10.50 | 10.57 | 10.39 | 10.56 | +0.28% | 0.81 | 1.60% |
| 2025-07-16 | 10.28 | 10.53 | 10.20 | 10.53 | +2.53% | 0.93 | 1.85% |
| 2025-07-15 | 10.40 | 10.48 | 10.20 | 10.27 | -1.63% | 0.64 | 1.30% |
| 2025-07-14 | 10.19 | 10.45 | 10.11 | 10.44 | +2.96% | 0.91 | 1.84% |
| 2025-07-11 | 10.12 | 10.20 | 10.06 | 10.14 | +0.20% | 0.59 | 1.21% |
| 2025-07-10 | 10.23 | 10.27 | 10.08 | 10.12 | -0.98% | 0.67 | 1.38% |
| 2025-07-09 | 10.30 | 10.52 | 10.17 | 10.22 | -1.06% | 0.82 | 1.66% |
| 2025-07-08 | 10.27 | 10.35 | 10.21 | 10.33 | +0.49% | 0.42 | 0.85% |
| 2025-07-07 | 10.26 | 10.30 | 10.13 | 10.28 | +0.19% | 0.41 | 0.83% |
| 2025-07-04 | 10.43 | 10.43 | 10.24 | 10.26 | -1.72% | 0.52 | 1.06% |
| 2025-07-03 | 10.41 | 10.48 | 10.32 | 10.44 | +0.29% | 0.45 | 0.90% |
| 2025-07-02 | 10.47 | 10.51 | 10.32 | 10.41 | -0.86% | 0.48 | 0.96% |
| 2025-07-01 | 10.51 | 10.53 | 10.33 | 10.50 | -0.28% | 0.66 | 1.32% |
| 2025-06-30 | 10.31 | 10.53 | 10.27 | 10.53 | +2.63% | 0.87 | 1.74% |
| 2025-06-27 | 10.24 | 10.30 | 10.17 | 10.26 | +0.20% | 0.70 | 1.42% |
| 2025-06-26 | 10.28 | 10.43 | 10.21 | 10.24 | -0.39% | 0.88 | 1.79% |