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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.73 | 11.78 | 11.35 | 11.62 | -1.61% | 1.54 | 2.77% |
| 2025-10-22 | 12.00 | 12.00 | 11.71 | 11.81 | -1.83% | 1.67 | 2.94% |
| 2025-10-21 | 12.17 | 12.25 | 11.89 | 12.03 | -2.12% | 3.08 | 5.34% |
| 2025-10-20 | 12.22 | 12.36 | 12.05 | 12.29 | +2.16% | 3.72 | 6.35% |
| 2025-10-17 | 12.34 | 12.60 | 12.00 | 12.03 | -1.47% | 3.52 | 6.02% |
| 2025-10-16 | 12.10 | 12.48 | 11.92 | 12.21 | +0.91% | 5.98 | 10.19% |
| 2025-10-15 | 11.01 | 12.10 | 10.84 | 12.10 | +10.00% | 3.37 | 6.01% |
| 2025-10-14 | 11.32 | 11.43 | 10.88 | 11.00 | -2.31% | 1.63 | 3.06% |
| 2025-10-13 | 11.00 | 11.35 | 10.83 | 11.26 | -1.40% | 1.59 | 2.97% |
| 2025-10-10 | 11.53 | 11.70 | 11.37 | 11.42 | -0.26% | 2.10 | 3.80% |
| 2025-10-09 | 11.66 | 11.74 | 11.41 | 11.45 | -2.47% | 1.97 | 3.58% |
| 2025-09-30 | 11.98 | 12.00 | 11.70 | 11.74 | -1.76% | 2.92 | 5.13% |
| 2025-09-29 | 11.45 | 12.38 | 11.45 | 11.95 | +5.19% | 4.97 | 8.62% |
| 2025-09-26 | 11.05 | 11.58 | 11.05 | 11.36 | +1.16% | 2.93 | 5.36% |
| 2025-09-25 | 11.00 | 11.47 | 10.98 | 11.23 | +1.81% | 3.67 | 6.78% |
| 2025-09-24 | 10.50 | 11.56 | 10.40 | 11.03 | +4.95% | 4.58 | 8.58% |
| 2025-09-23 | 10.79 | 10.84 | 10.30 | 10.51 | -2.60% | 1.41 | 2.81% |
| 2025-09-22 | 10.86 | 10.98 | 10.67 | 10.79 | -0.74% | 1.07 | 2.06% |
| 2025-09-19 | 11.08 | 11.11 | 10.81 | 10.87 | -1.90% | 1.28 | 2.44% |
| 2025-09-18 | 11.25 | 11.59 | 10.95 | 11.08 | -0.81% | 2.36 | 4.35% |