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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 18.05 | 18.41 | 17.42 | 18.40 | +1.89% | 0.61 | 1.44% |
| 2025-05-26 | 18.86 | 18.88 | 17.97 | 18.05 | -4.65% | 0.87 | 2.01% |
| 2025-05-23 | 18.71 | 19.26 | 18.66 | 18.94 | +1.23% | 0.57 | 1.26% |
| 2025-05-22 | 18.77 | 19.26 | 18.66 | 18.71 | -0.70% | 0.57 | 1.27% |
| 2025-05-21 | 18.87 | 18.97 | 18.47 | 18.84 | +0.07% | 0.48 | 1.09% |
| 2025-05-20 | 18.90 | 19.00 | 18.53 | 18.82 | -0.42% | 0.45 | 1.01% |
| 2025-05-19 | 19.06 | 19.72 | 18.68 | 18.90 | +0.91% | 0.82 | 1.81% |
| 2025-05-16 | 18.35 | 19.20 | 18.28 | 18.73 | +1.24% | 0.60 | 1.35% |
| 2025-05-15 | 19.13 | 19.24 | 18.35 | 18.50 | -4.29% | 0.94 | 2.15% |
| 2025-05-14 | 19.99 | 20.00 | 18.89 | 19.33 | -2.23% | 1.00 | 2.21% |
| 2025-05-13 | 19.72 | 20.02 | 19.34 | 19.77 | +0.33% | 0.98 | 2.11% |
| 2025-05-12 | 19.70 | 20.45 | 19.28 | 19.70 | -0.37% | 1.37 | 2.95% |
| 2025-05-09 | 20.15 | 20.32 | 19.36 | 19.78 | -2.84% | 1.01 | 2.18% |
| 2025-05-08 | 20.05 | 20.51 | 19.79 | 20.36 | +0.85% | 0.92 | 1.94% |
| 2025-05-07 | 19.28 | 20.67 | 19.28 | 20.18 | +4.78% | 1.33 | 2.81% |
| 2025-05-06 | 18.66 | 19.27 | 17.98 | 19.26 | +2.88% | 1.09 | 2.47% |