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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 25.82 | 26.19 | 25.45 | 25.90 | +0.31% | 0.61 | 1.02% |
| 2025-08-19 | 26.18 | 26.65 | 25.56 | 25.82 | -1.37% | 0.72 | 1.19% |
| 2025-08-18 | 25.26 | 26.56 | 24.83 | 26.18 | +3.39% | 1.37 | 2.28% |
| 2025-08-15 | 24.80 | 25.59 | 24.65 | 25.32 | +2.05% | 0.77 | 1.32% |
| 2025-08-14 | 25.36 | 25.50 | 24.63 | 24.81 | -2.66% | 1.29 | 2.23% |
| 2025-08-13 | 26.35 | 26.83 | 24.73 | 25.49 | -3.33% | 1.93 | 3.26% |
| 2025-08-12 | 26.90 | 27.00 | 26.31 | 26.37 | -1.93% | 0.74 | 1.21% |
| 2025-08-11 | 26.45 | 27.82 | 26.45 | 26.88 | -0.04% | 0.75 | 1.19% |
| 2025-08-08 | 26.73 | 26.95 | 26.43 | 26.89 | +0.60% | 0.47 | 0.75% |
| 2025-08-07 | 27.38 | 27.46 | 26.69 | 26.74 | -2.37% | 0.59 | 0.94% |
| 2025-08-06 | 27.37 | 27.57 | 27.07 | 27.38 | +0.70% | 0.42 | 0.66% |
| 2025-08-05 | 27.56 | 28.00 | 27.13 | 27.19 | -1.34% | 0.66 | 1.04% |
| 2025-08-04 | 26.43 | 27.58 | 26.43 | 27.56 | +3.44% | 0.60 | 0.95% |
| 2025-08-01 | 26.64 | 26.88 | 26.44 | 26.65 | +0.53% | 0.25 | 0.41% |
| 2025-07-31 | 26.63 | 27.19 | 26.39 | 26.51 | +0.08% | 0.49 | 0.79% |
| 2025-07-30 | 27.02 | 27.02 | 26.28 | 26.49 | -1.37% | 0.47 | 0.76% |
| 2025-07-29 | 26.53 | 27.30 | 26.53 | 26.85 | +0.19% | 0.54 | 0.86% |
| 2025-07-28 | 27.24 | 27.47 | 26.63 | 26.81 | -2.33% | 0.91 | 1.46% |
| 2025-07-25 | 27.70 | 27.70 | 27.00 | 27.44 | -0.94% | 0.61 | 0.96% |
| 2025-07-24 | 26.73 | 27.96 | 26.59 | 27.70 | +2.81% | 0.96 | 1.52% |