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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 15.58 | 15.65 | 15.36 | 15.61 | +0.39% | 1.86 | 2.46% |
| 2026-01-16 | 14.83 | 15.63 | 14.73 | 15.55 | +4.78% | 2.44 | 3.28% |
| 2026-01-15 | 14.90 | 15.08 | 14.69 | 14.84 | -1.46% | 1.71 | 2.36% |
| 2026-01-14 | 15.17 | 15.62 | 14.87 | 15.06 | -0.99% | 2.75 | 3.70% |
| 2026-01-13 | 15.16 | 15.82 | 14.95 | 15.21 | +0.66% | 2.72 | 3.62% |
| 2026-01-12 | 15.15 | 15.21 | 14.57 | 15.11 | +0.94% | 2.48 | 3.42% |
| 2026-01-09 | 14.62 | 14.99 | 14.46 | 14.97 | +2.39% | 1.96 | 2.71% |
| 2026-01-08 | 14.57 | 14.79 | 14.41 | 14.62 | +0.34% | 1.53 | 2.15% |
| 2026-01-07 | 14.34 | 14.66 | 14.28 | 14.57 | +1.25% | 1.36 | 1.92% |
| 2026-01-06 | 14.20 | 14.70 | 14.17 | 14.39 | +1.70% | 2.16 | 3.07% |
| 2026-01-05 | 14.18 | 14.24 | 13.81 | 14.15 | -0.35% | 1.76 | 2.57% |
| 2025-12-31 | 14.18 | 14.50 | 13.94 | 14.20 | +0.14% | 1.56 | 2.25% |
| 2025-12-30 | 14.33 | 14.34 | 13.82 | 14.18 | -0.84% | 1.42 | 2.06% |
| 2025-12-29 | 13.81 | 14.41 | 13.80 | 14.30 | +2.95% | 2.07 | 3.00% |
| 2025-12-26 | 14.33 | 14.52 | 13.86 | 13.89 | -3.07% | 2.07 | 3.01% |
| 2025-12-25 | 14.10 | 14.56 | 13.85 | 14.33 | +1.63% | 2.39 | 3.51% |
| 2025-12-24 | 13.82 | 14.10 | 13.73 | 14.10 | +1.73% | 1.40 | 2.10% |
| 2025-12-23 | 13.76 | 13.88 | 13.63 | 13.86 | +0.07% | 0.90 | 1.37% |
| 2025-12-22 | 13.80 | 13.93 | 13.62 | 13.85 | +1.99% | 1.30 | 1.98% |
| 2025-12-19 | 13.68 | 13.73 | 13.43 | 13.58 | +0.07% | 0.82 | 1.27% |