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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.38 | 13.38 | 12.31 | 13.33 | +7.67% | 3.47 | 5.46% |
| 2026-04-21 | 12.48 | 12.48 | 12.25 | 12.38 | -0.72% | 0.90 | 1.49% |
| 2026-04-20 | 12.36 | 12.63 | 12.36 | 12.47 | +0.16% | 1.10 | 1.81% |
| 2026-04-17 | 12.53 | 12.55 | 12.21 | 12.45 | -0.64% | 1.17 | 1.95% |
| 2026-04-16 | 12.12 | 12.75 | 12.03 | 12.53 | +3.47% | 2.56 | 4.27% |
| 2026-04-15 | 12.84 | 12.90 | 12.00 | 12.11 | -6.27% | 2.20 | 3.63% |
| 2026-04-14 | 12.82 | 13.08 | 12.70 | 12.92 | +1.17% | 1.06 | 1.69% |
| 2026-04-13 | 12.93 | 12.98 | 12.68 | 12.77 | -1.24% | 0.87 | 1.40% |
| 2026-04-10 | 12.85 | 12.96 | 12.75 | 12.93 | +0.62% | 1.18 | 1.88% |
| 2026-04-09 | 12.35 | 13.08 | 12.26 | 12.85 | +3.05% | 1.72 | 2.76% |
| 2026-04-08 | 11.75 | 12.49 | 11.75 | 12.47 | +7.59% | 1.20 | 2.02% |
| 2026-04-07 | 11.63 | 11.75 | 11.55 | 11.59 | -0.34% | 0.57 | 1.00% |
| 2026-04-03 | 11.56 | 11.69 | 11.46 | 11.63 | +0.26% | 0.59 | 1.05% |
| 2026-04-02 | 11.71 | 11.80 | 11.52 | 11.60 | -0.94% | 0.65 | 1.14% |
| 2026-04-01 | 11.57 | 11.77 | 11.54 | 11.71 | +2.72% | 0.70 | 1.23% |
| 2026-03-31 | 11.40 | 11.84 | 11.40 | 11.40 | -0.78% | 0.81 | 1.43% |
| 2026-03-30 | 11.24 | 11.54 | 11.20 | 11.49 | +0.61% | 0.45 | 0.80% |
| 2026-03-27 | 11.20 | 11.50 | 11.20 | 11.42 | +0.71% | 0.70 | 1.26% |
| 2026-03-26 | 11.71 | 11.72 | 11.30 | 11.34 | -2.83% | 0.66 | 1.17% |
| 2026-03-25 | 11.39 | 11.97 | 11.39 | 11.67 | +2.64% | 1.17 | 2.04% |