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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.50 | 11.59 | 11.18 | 11.37 | +1.07% | 0.99 | 1.78% |
| 2026-03-23 | 11.89 | 11.89 | 11.16 | 11.25 | -6.25% | 1.40 | 2.48% |
| 2026-03-20 | 12.49 | 12.54 | 11.96 | 12.00 | -3.92% | 1.27 | 2.13% |
| 2026-03-19 | 12.68 | 12.90 | 12.43 | 12.49 | -2.65% | 0.68 | 1.10% |
| 2026-03-18 | 12.70 | 12.86 | 12.65 | 12.83 | +0.39% | 0.43 | 0.70% |
| 2026-03-17 | 13.04 | 13.10 | 12.76 | 12.78 | -1.08% | 0.56 | 0.89% |
| 2026-03-16 | 13.06 | 13.06 | 12.81 | 12.92 | -0.92% | 0.66 | 1.05% |
| 2026-03-13 | 13.23 | 13.30 | 12.95 | 13.04 | -1.51% | 0.76 | 1.19% |
| 2026-03-12 | 13.40 | 13.48 | 13.19 | 13.24 | -1.19% | 0.75 | 1.15% |
| 2026-03-11 | 13.55 | 13.64 | 13.35 | 13.40 | -0.96% | 0.72 | 1.10% |
| 2026-03-10 | 13.36 | 13.54 | 13.36 | 13.53 | +2.11% | 0.80 | 1.22% |
| 2026-03-09 | 13.03 | 13.44 | 12.94 | 13.25 | -0.67% | 1.48 | 2.31% |
| 2026-03-06 | 13.28 | 13.42 | 13.25 | 13.34 | +0.23% | 0.59 | 0.90% |
| 2026-03-05 | 13.24 | 13.58 | 13.20 | 13.31 | +2.07% | 1.11 | 1.71% |
| 2026-03-04 | 13.00 | 13.23 | 12.89 | 13.04 | -0.38% | 0.91 | 1.43% |
| 2026-03-03 | 13.75 | 13.85 | 13.09 | 13.09 | -4.73% | 1.38 | 2.11% |
| 2026-03-02 | 14.07 | 14.20 | 13.70 | 13.74 | -4.32% | 1.63 | 2.40% |
| 2026-02-27 | 14.79 | 14.79 | 14.20 | 14.36 | -2.45% | 1.93 | 2.76% |
| 2026-02-26 | 14.50 | 14.76 | 14.47 | 14.72 | +1.52% | 1.05 | 1.47% |
| 2026-02-25 | 14.80 | 14.80 | 14.46 | 14.50 | -1.49% | 1.26 | 1.78% |