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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.36 | 11.59 | 11.10 | 11.43 | +0.18% | 1.77 | 3.21% |
| 2025-05-26 | 11.38 | 11.62 | 11.14 | 11.41 | +0.26% | 2.12 | 3.85% |
| 2025-05-23 | 11.52 | 11.78 | 11.26 | 11.38 | -1.64% | 2.28 | 4.10% |
| 2025-05-22 | 11.79 | 12.00 | 11.54 | 11.57 | -4.53% | 3.31 | 5.82% |
| 2025-05-21 | 11.34 | 12.15 | 10.80 | 12.12 | +5.30% | 6.76 | 12.01% |
| 2025-05-20 | 10.52 | 11.51 | 10.17 | 11.51 | +10.03% | 2.64 | 4.92% |
| 2025-05-19 | 10.36 | 10.65 | 10.16 | 10.46 | +2.05% | 1.51 | 3.00% |
| 2025-05-16 | 10.18 | 10.44 | 10.10 | 10.25 | +0.79% | 0.99 | 1.98% |
| 2025-05-15 | 10.22 | 10.27 | 9.95 | 10.17 | -0.49% | 0.79 | 1.61% |
| 2025-05-14 | 10.29 | 10.39 | 10.13 | 10.22 | -0.78% | 1.11 | 2.23% |
| 2025-05-13 | 10.66 | 10.78 | 10.29 | 10.30 | -2.92% | 1.17 | 2.32% |
| 2025-05-12 | 10.52 | 10.68 | 10.35 | 10.61 | +2.41% | 1.29 | 2.53% |
| 2025-05-09 | 10.41 | 10.54 | 10.18 | 10.36 | -1.14% | 1.25 | 2.48% |
| 2025-05-08 | 10.32 | 10.77 | 10.32 | 10.48 | +1.65% | 1.55 | 3.02% |
| 2025-05-07 | 10.68 | 10.69 | 10.19 | 10.31 | -1.81% | 2.05 | 4.07% |
| 2025-05-06 | 10.18 | 10.53 | 9.90 | 10.50 | +4.68% | 2.00 | 4.02% |