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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.43 | 12.54 | 11.98 | 12.05 | -2.67% | 1.36 | 2.32% |
| 2025-11-19 | 12.81 | 12.96 | 12.30 | 12.38 | -4.48% | 1.80 | 3.00% |
| 2025-11-18 | 13.10 | 13.17 | 12.86 | 12.96 | -0.92% | 1.67 | 2.67% |
| 2025-11-17 | 13.06 | 13.15 | 12.88 | 13.08 | -0.08% | 1.93 | 3.09% |
| 2025-11-14 | 12.91 | 13.27 | 12.78 | 13.09 | +0.69% | 2.50 | 3.98% |
| 2025-11-13 | 12.18 | 13.18 | 12.18 | 13.00 | +6.12% | 3.64 | 5.90% |
| 2025-11-12 | 12.61 | 12.66 | 12.14 | 12.25 | -2.93% | 2.07 | 3.49% |
| 2025-11-11 | 12.47 | 12.79 | 12.41 | 12.62 | +1.69% | 2.38 | 3.93% |
| 2025-11-10 | 12.43 | 12.59 | 12.34 | 12.41 | -0.40% | 1.78 | 2.98% |
| 2025-11-07 | 12.82 | 12.87 | 12.43 | 12.46 | -2.66% | 2.61 | 4.33% |
| 2025-11-06 | 12.90 | 13.12 | 12.68 | 12.80 | -2.07% | 3.66 | 5.94% |
| 2025-11-05 | 12.85 | 13.66 | 12.80 | 13.07 | 0.00% | 5.25 | 8.26% |
| 2025-11-04 | 12.70 | 13.38 | 12.58 | 13.07 | +2.03% | 4.50 | 7.23% |
| 2025-11-03 | 12.90 | 12.93 | 12.56 | 12.81 | -0.62% | 3.56 | 5.85% |
| 2025-10-31 | 12.43 | 13.05 | 12.35 | 12.89 | +4.20% | 5.43 | 8.82% |
| 2025-10-30 | 12.25 | 12.64 | 12.06 | 12.37 | +2.74% | 4.51 | 7.58% |
| 2025-10-29 | 12.04 | 12.06 | 11.76 | 12.04 | +0.67% | 1.83 | 3.20% |
| 2025-10-28 | 11.95 | 12.13 | 11.81 | 11.96 | -0.83% | 1.84 | 3.19% |
| 2025-10-27 | 11.98 | 12.28 | 11.90 | 12.06 | +1.34% | 2.08 | 3.58% |
| 2025-10-24 | 11.65 | 12.09 | 11.62 | 11.90 | +2.41% | 2.78 | 4.87% |