智洋创新 sh.688191
57.87
-0.29%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 58.00 | 59.00 | 56.82 | 57.87 | -0.29% | 4.09 | 3.02% |
| 2026-05-22 | 52.24 | 58.25 | 52.00 | 58.04 | +11.64% | 5.14 | 3.94% |
| 2026-05-21 | 60.00 | 60.00 | 51.99 | 51.99 | -10.95% | 5.58 | 4.31% |
| 2026-05-20 | 57.46 | 58.73 | 56.80 | 58.38 | +2.06% | 4.17 | 3.07% |
| 2026-05-19 | 55.00 | 57.90 | 54.50 | 57.20 | +4.15% | 4.82 | 3.70% |
| 2026-05-18 | 51.86 | 56.58 | 50.75 | 54.92 | +7.06% | 4.82 | 3.84% |
| 2026-05-15 | 52.80 | 53.60 | 50.79 | 51.30 | -1.84% | 3.33 | 2.76% |
| 2026-05-14 | 53.73 | 53.76 | 51.80 | 52.26 | -2.75% | 2.75 | 2.25% |
| 2026-05-13 | 51.76 | 54.97 | 51.76 | 53.74 | +2.05% | 4.05 | 3.25% |
| 2026-05-12 | 52.25 | 53.69 | 50.60 | 52.66 | +1.58% | 4.81 | 3.99% |
| 2026-05-11 | 53.53 | 54.60 | 51.01 | 51.84 | -2.81% | 5.71 | 4.72% |
| 2026-05-08 | 49.34 | 53.45 | 49.28 | 53.34 | +5.64% | 4.03 | 3.33% |
| 2026-05-07 | 48.57 | 50.67 | 47.28 | 50.49 | +4.28% | 3.89 | 3.40% |
| 2026-05-06 | 47.79 | 50.70 | 47.11 | 48.42 | +5.77% | 4.58 | 4.05% |
| 2026-04-30 | 43.48 | 46.75 | 43.45 | 45.78 | +2.65% | 5.11 | 4.88% |
| 2026-04-29 | 45.88 | 46.80 | 41.57 | 44.60 | -5.67% | 6.45 | 6.38% |
| 2026-04-28 | 41.00 | 47.38 | 40.23 | 47.28 | +16.45% | 6.71 | 6.56% |
| 2026-04-27 | 41.25 | 41.97 | 40.03 | 40.60 | +0.92% | 1.64 | 1.74% |
| 2026-04-24 | 42.17 | 43.21 | 39.92 | 40.23 | -6.25% | 2.96 | 3.14% |
| 2026-04-23 | 42.01 | 44.87 | 41.79 | 42.91 | +2.14% | 2.85 | 2.85% |