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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 41.55 | 42.57 | 41.15 | 42.01 | +1.11% | 2.11 | 2.17% |
| 2026-04-21 | 43.50 | 43.50 | 41.00 | 41.55 | -3.62% | 3.29 | 3.39% |
| 2026-04-20 | 41.89 | 44.55 | 41.35 | 43.11 | +4.56% | 2.91 | 2.93% |
| 2026-04-17 | 40.59 | 41.94 | 39.88 | 41.23 | +1.45% | 1.69 | 1.77% |
| 2026-04-16 | 39.68 | 41.70 | 39.68 | 40.64 | +1.93% | 1.65 | 1.75% |
| 2026-04-15 | 40.18 | 40.98 | 39.69 | 39.87 | -1.34% | 1.59 | 1.70% |
| 2026-04-14 | 40.71 | 40.71 | 39.56 | 40.41 | -0.44% | 1.77 | 1.90% |
| 2026-04-13 | 40.87 | 41.26 | 39.53 | 40.59 | -1.00% | 2.20 | 2.37% |
| 2026-04-10 | 40.48 | 41.73 | 40.09 | 41.00 | +0.74% | 1.84 | 1.94% |
| 2026-04-09 | 40.80 | 41.14 | 38.50 | 40.70 | -0.61% | 2.13 | 2.31% |
| 2026-04-08 | 38.97 | 41.59 | 38.21 | 40.95 | +7.73% | 2.35 | 2.51% |
| 2026-04-07 | 39.16 | 39.86 | 38.00 | 38.01 | -2.91% | 2.61 | 2.90% |
| 2026-04-03 | 41.59 | 42.52 | 38.94 | 39.15 | -5.87% | 3.00 | 3.26% |
| 2026-04-02 | 44.45 | 44.60 | 41.10 | 41.59 | -4.76% | 1.52 | 1.55% |
| 2026-04-01 | 43.80 | 45.01 | 42.85 | 43.67 | +1.06% | 1.76 | 1.74% |
| 2026-03-31 | 44.00 | 45.55 | 42.58 | 43.21 | -2.92% | 2.19 | 2.14% |
| 2026-03-30 | 43.39 | 45.80 | 43.39 | 44.51 | +1.00% | 2.04 | 1.97% |
| 2026-03-27 | 44.68 | 44.68 | 42.41 | 44.07 | +0.62% | 1.59 | 1.59% |
| 2026-03-26 | 44.00 | 45.66 | 43.44 | 43.80 | -1.99% | 1.73 | 1.68% |
| 2026-03-25 | 44.99 | 46.48 | 43.86 | 44.69 | +2.48% | 2.33 | 2.23% |