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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 27.05 | 27.32 | 26.59 | 26.94 | -0.41% | 0.65 | 1.05% |
| 2025-07-22 | 27.51 | 27.64 | 26.93 | 27.05 | -1.67% | 0.79 | 1.26% |
| 2025-07-21 | 25.97 | 27.58 | 25.97 | 27.51 | +5.95% | 1.38 | 2.19% |
| 2025-07-18 | 24.13 | 26.06 | 24.13 | 25.97 | +4.66% | 1.22 | 2.06% |
| 2025-07-17 | 24.71 | 25.10 | 24.53 | 24.81 | +0.53% | 0.46 | 0.80% |
| 2025-07-16 | 24.56 | 24.76 | 24.33 | 24.68 | +0.41% | 0.53 | 0.93% |
| 2025-07-15 | 24.73 | 25.20 | 24.17 | 24.58 | -1.24% | 0.84 | 1.47% |
| 2025-07-14 | 25.54 | 25.63 | 24.76 | 24.89 | -1.85% | 0.77 | 1.33% |
| 2025-07-11 | 25.26 | 25.64 | 25.03 | 25.36 | +0.32% | 0.74 | 1.25% |
| 2025-07-10 | 25.89 | 26.51 | 24.94 | 25.28 | -4.66% | 1.46 | 2.46% |
| 2025-07-09 | 25.93 | 27.88 | 25.75 | 26.52 | +2.31% | 1.63 | 2.62% |
| 2025-07-08 | 24.92 | 26.28 | 24.92 | 25.92 | +3.22% | 1.10 | 1.85% |
| 2025-07-07 | 25.26 | 25.26 | 24.30 | 25.11 | +0.16% | 1.03 | 1.80% |
| 2025-07-04 | 25.21 | 25.58 | 24.88 | 25.07 | -1.26% | 0.82 | 1.40% |
| 2025-07-03 | 24.38 | 25.43 | 24.13 | 25.39 | +4.30% | 1.33 | 2.28% |
| 2025-07-02 | 23.94 | 24.47 | 23.53 | 24.34 | +0.66% | 0.83 | 1.48% |
| 2025-07-01 | 23.71 | 24.29 | 23.44 | 24.18 | +1.98% | 1.14 | 2.04% |
| 2025-06-30 | 22.14 | 24.55 | 21.94 | 23.71 | +8.44% | 2.44 | 4.41% |
| 2025-06-27 | 20.82 | 22.09 | 20.63 | 21.87 | +4.98% | 1.55 | 3.08% |
| 2025-06-26 | 21.22 | 21.29 | 20.34 | 20.83 | -0.43% | 0.91 | 1.89% |