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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.02 | 11.49 | 10.95 | 11.17 | +1.09% | 2.41 | 4.46% |
| 2025-09-16 | 10.55 | 11.08 | 10.53 | 11.05 | +4.44% | 1.69 | 3.23% |
| 2025-09-15 | 10.69 | 10.77 | 10.58 | 10.58 | -1.03% | 0.61 | 1.20% |
| 2025-09-12 | 10.84 | 10.91 | 10.67 | 10.69 | -1.02% | 0.77 | 1.49% |
| 2025-09-11 | 10.59 | 10.91 | 10.53 | 10.80 | +1.79% | 0.98 | 1.90% |
| 2025-09-10 | 10.80 | 10.87 | 10.53 | 10.61 | -1.58% | 0.92 | 1.79% |
| 2025-09-09 | 10.75 | 10.90 | 10.64 | 10.78 | +0.19% | 1.13 | 2.18% |
| 2025-09-08 | 10.60 | 10.85 | 10.56 | 10.76 | +1.89% | 0.93 | 1.82% |
| 2025-09-05 | 10.24 | 10.58 | 10.17 | 10.56 | +3.83% | 0.89 | 1.78% |
| 2025-09-04 | 10.49 | 10.58 | 10.03 | 10.17 | -3.05% | 1.27 | 2.56% |
| 2025-09-03 | 10.63 | 10.93 | 10.40 | 10.49 | -1.32% | 1.07 | 2.10% |
| 2025-09-02 | 10.76 | 10.84 | 10.30 | 10.63 | -1.48% | 1.54 | 3.04% |
| 2025-09-01 | 10.91 | 11.01 | 10.70 | 10.79 | -1.10% | 1.14 | 2.20% |
| 2025-08-29 | 10.88 | 11.08 | 10.81 | 10.91 | +1.11% | 1.30 | 2.49% |
| 2025-08-28 | 10.91 | 10.99 | 10.32 | 10.79 | -1.19% | 1.92 | 3.74% |
| 2025-08-27 | 11.27 | 11.35 | 10.80 | 10.92 | -2.85% | 1.67 | 3.11% |
| 2025-08-26 | 11.30 | 11.30 | 11.16 | 11.24 | -0.53% | 1.37 | 2.54% |
| 2025-08-25 | 11.30 | 11.49 | 11.21 | 11.30 | -0.09% | 1.84 | 3.38% |
| 2025-08-22 | 11.39 | 11.41 | 11.22 | 11.31 | -0.53% | 1.62 | 2.97% |
| 2025-08-21 | 11.66 | 11.67 | 11.28 | 11.37 | -3.40% | 3.11 | 5.66% |