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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.81 | 14.92 | 14.66 | 14.72 | +0.75% | 1.56 | 2.16% |
| 2026-02-13 | 14.63 | 14.76 | 14.52 | 14.61 | +0.07% | 0.79 | 1.11% |
| 2026-02-12 | 14.51 | 14.77 | 14.50 | 14.60 | +0.69% | 0.97 | 1.36% |
| 2026-02-11 | 14.42 | 14.66 | 14.40 | 14.50 | +0.49% | 0.79 | 1.11% |
| 2026-02-10 | 14.41 | 14.58 | 14.39 | 14.43 | -0.35% | 0.72 | 1.02% |
| 2026-02-09 | 14.48 | 14.53 | 14.36 | 14.48 | +0.21% | 0.82 | 1.17% |
| 2026-02-06 | 14.13 | 14.63 | 14.02 | 14.45 | +1.40% | 1.00 | 1.43% |
| 2026-02-05 | 14.65 | 14.65 | 14.21 | 14.25 | -2.40% | 0.95 | 1.36% |
| 2026-02-04 | 14.54 | 14.83 | 14.39 | 14.60 | +0.34% | 1.02 | 1.43% |
| 2026-02-03 | 14.55 | 14.70 | 14.42 | 14.55 | +0.41% | 1.18 | 1.67% |
| 2026-02-02 | 14.76 | 14.89 | 14.48 | 14.49 | -1.83% | 1.29 | 1.81% |
| 2026-01-30 | 14.68 | 14.80 | 14.32 | 14.76 | +0.55% | 1.41 | 1.98% |
| 2026-01-29 | 15.00 | 15.14 | 14.63 | 14.68 | -3.04% | 1.47 | 2.02% |
| 2026-01-28 | 15.30 | 15.34 | 14.98 | 15.14 | -1.37% | 1.44 | 1.95% |
| 2026-01-27 | 15.55 | 15.55 | 14.66 | 15.35 | -1.35% | 2.53 | 3.44% |
| 2026-01-26 | 16.06 | 16.19 | 15.38 | 15.56 | -0.77% | 2.88 | 3.76% |
| 2026-01-23 | 15.56 | 15.72 | 15.20 | 15.68 | +0.97% | 1.84 | 2.45% |
| 2026-01-22 | 15.93 | 16.38 | 15.48 | 15.53 | -2.69% | 2.70 | 3.52% |
| 2026-01-21 | 15.72 | 16.01 | 15.62 | 15.96 | +1.53% | 2.06 | 2.67% |
| 2026-01-20 | 15.61 | 15.92 | 15.47 | 15.72 | +0.70% | 1.79 | 2.35% |