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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.25 | 10.35 | 10.12 | 10.28 | +0.59% | 0.90 | 1.84% |
| 2025-06-24 | 9.91 | 10.31 | 9.91 | 10.22 | +3.02% | 0.94 | 1.93% |
| 2025-06-23 | 9.75 | 9.97 | 9.58 | 9.92 | +1.43% | 0.77 | 1.63% |
| 2025-06-20 | 9.97 | 10.06 | 9.77 | 9.78 | -1.90% | 0.74 | 1.57% |
| 2025-06-19 | 10.04 | 10.20 | 9.92 | 9.97 | -0.70% | 0.79 | 1.63% |
| 2025-06-18 | 10.04 | 10.07 | 9.90 | 10.04 | -0.20% | 0.63 | 1.31% |
| 2025-06-17 | 10.29 | 10.31 | 10.02 | 10.06 | -1.37% | 0.97 | 2.00% |
| 2025-06-16 | 10.01 | 10.41 | 10.01 | 10.20 | +0.89% | 0.84 | 1.72% |
| 2025-06-13 | 10.40 | 10.57 | 10.05 | 10.11 | -4.62% | 1.90 | 3.86% |
| 2025-06-12 | 10.97 | 10.97 | 10.57 | 10.60 | -2.21% | 1.63 | 3.17% |
| 2025-06-11 | 10.96 | 11.08 | 10.74 | 10.84 | +0.37% | 1.60 | 3.08% |
| 2025-06-10 | 11.29 | 11.38 | 10.69 | 10.80 | -5.18% | 2.40 | 4.52% |
| 2025-06-09 | 11.07 | 11.77 | 11.04 | 11.39 | +1.42% | 3.13 | 5.70% |
| 2025-06-06 | 11.68 | 11.78 | 11.17 | 11.23 | -5.63% | 3.89 | 7.07% |
| 2025-06-05 | 10.94 | 11.90 | 10.55 | 11.90 | +9.97% | 3.95 | 7.25% |
| 2025-06-04 | 10.82 | 10.86 | 10.49 | 10.82 | +1.12% | 1.51 | 2.92% |
| 2025-06-03 | 10.74 | 10.85 | 10.60 | 10.70 | -0.74% | 1.04 | 1.99% |
| 2025-05-30 | 11.49 | 11.49 | 10.68 | 10.78 | -6.58% | 2.34 | 4.41% |
| 2025-05-29 | 11.50 | 11.73 | 11.29 | 11.54 | +1.40% | 1.99 | 3.54% |
| 2025-05-28 | 11.47 | 12.11 | 11.35 | 11.38 | -0.44% | 2.34 | 4.15% |