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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.38 | 13.88 | 13.34 | 13.57 | +1.12% | 1.24 | 1.90% |
| 2025-12-17 | 13.50 | 13.63 | 13.23 | 13.42 | -0.15% | 1.39 | 2.17% |
| 2025-12-16 | 14.00 | 14.00 | 13.44 | 13.44 | -4.07% | 1.49 | 2.29% |
| 2025-12-15 | 13.82 | 14.08 | 13.50 | 14.01 | +3.01% | 2.03 | 3.07% |
| 2025-12-12 | 13.83 | 13.88 | 13.56 | 13.60 | -2.09% | 1.78 | 2.73% |
| 2025-12-11 | 13.98 | 14.17 | 13.70 | 13.89 | -0.71% | 2.14 | 3.23% |
| 2025-12-10 | 13.83 | 14.19 | 13.65 | 13.99 | +1.16% | 1.92 | 2.88% |
| 2025-12-09 | 13.79 | 14.07 | 13.72 | 13.83 | -0.58% | 1.87 | 2.82% |
| 2025-12-08 | 13.98 | 13.98 | 13.45 | 13.91 | +0.29% | 1.95 | 2.97% |
| 2025-12-05 | 13.63 | 14.05 | 13.40 | 13.87 | +0.65% | 2.14 | 3.25% |
| 2025-12-04 | 13.51 | 13.96 | 13.51 | 13.78 | +1.85% | 2.48 | 3.78% |
| 2025-12-03 | 13.53 | 13.83 | 13.37 | 13.53 | -0.22% | 2.21 | 3.41% |
| 2025-12-02 | 13.60 | 13.67 | 13.26 | 13.56 | +0.22% | 2.30 | 3.58% |
| 2025-12-01 | 13.78 | 13.83 | 13.40 | 13.53 | -2.03% | 3.56 | 5.50% |
| 2025-11-28 | 13.10 | 14.08 | 13.00 | 13.81 | +6.23% | 5.95 | 9.15% |
| 2025-11-27 | 12.04 | 13.23 | 12.00 | 13.00 | +8.06% | 4.20 | 6.78% |
| 2025-11-26 | 12.09 | 12.36 | 11.97 | 12.03 | -0.50% | 0.88 | 1.51% |
| 2025-11-25 | 12.03 | 12.45 | 11.99 | 12.09 | +0.50% | 1.26 | 2.15% |
| 2025-11-24 | 11.77 | 12.11 | 11.55 | 12.03 | +3.53% | 1.12 | 1.97% |
| 2025-11-21 | 11.93 | 12.09 | 11.20 | 11.62 | -3.57% | 2.14 | 3.85% |