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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 20.97 | 21.07 | 20.65 | 20.92 | +0.19% | 0.64 | 1.32% |
| 2025-06-24 | 20.69 | 20.97 | 20.54 | 20.88 | +0.92% | 0.66 | 1.37% |
| 2025-06-23 | 20.29 | 20.72 | 19.94 | 20.69 | +1.52% | 0.56 | 1.20% |
| 2025-06-20 | 20.46 | 20.84 | 20.14 | 20.38 | -0.58% | 0.44 | 0.93% |
| 2025-06-19 | 21.12 | 21.49 | 20.30 | 20.50 | -3.56% | 0.76 | 1.58% |
| 2025-06-18 | 20.93 | 21.52 | 20.87 | 21.26 | +0.28% | 0.65 | 1.31% |
| 2025-06-17 | 21.84 | 22.14 | 20.66 | 21.20 | -2.70% | 1.16 | 2.35% |
| 2025-06-16 | 20.34 | 21.90 | 19.94 | 21.79 | +9.25% | 1.28 | 2.60% |
| 2025-06-13 | 20.42 | 21.02 | 19.94 | 19.94 | -2.91% | 0.56 | 1.18% |
| 2025-06-12 | 20.39 | 20.77 | 20.32 | 20.54 | +0.59% | 0.41 | 0.86% |
| 2025-06-11 | 20.29 | 20.56 | 19.86 | 20.42 | +2.14% | 0.53 | 1.12% |
| 2025-06-10 | 20.16 | 20.93 | 19.82 | 19.99 | -0.69% | 0.94 | 2.00% |
| 2025-06-09 | 18.95 | 20.17 | 18.85 | 20.13 | +5.10% | 1.02 | 2.23% |
| 2025-06-06 | 18.75 | 19.25 | 18.45 | 19.16 | +2.02% | 0.52 | 1.18% |
| 2025-06-05 | 18.92 | 19.06 | 18.48 | 18.78 | -0.76% | 0.53 | 1.20% |
| 2025-06-04 | 18.69 | 19.46 | 18.44 | 18.92 | +0.88% | 0.78 | 1.74% |
| 2025-06-03 | 18.71 | 19.23 | 18.61 | 18.76 | +0.28% | 0.56 | 1.25% |
| 2025-05-30 | 18.28 | 19.07 | 18.28 | 18.71 | +1.75% | 0.66 | 1.50% |
| 2025-05-29 | 18.34 | 18.38 | 17.86 | 18.38 | +1.19% | 0.46 | 1.08% |
| 2025-05-28 | 18.40 | 18.51 | 18.05 | 18.17 | -1.25% | 0.36 | 0.85% |