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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 36.50 | 38.88 | 36.50 | 37.75 | +2.36% | 2.02 | 2.32% |
| 2026-01-16 | 36.59 | 38.49 | 36.50 | 36.88 | +1.54% | 1.65 | 1.92% |
| 2026-01-15 | 36.02 | 36.55 | 35.49 | 36.32 | -0.16% | 1.06 | 1.28% |
| 2026-01-14 | 36.30 | 37.80 | 35.84 | 36.38 | +0.25% | 2.19 | 2.59% |
| 2026-01-13 | 35.00 | 37.69 | 34.39 | 36.29 | +5.28% | 2.97 | 3.53% |
| 2026-01-12 | 32.17 | 35.00 | 31.56 | 34.47 | +7.38% | 2.42 | 3.14% |
| 2026-01-09 | 32.20 | 32.83 | 32.01 | 32.10 | -0.59% | 0.93 | 1.24% |
| 2026-01-08 | 32.10 | 33.11 | 31.95 | 32.29 | +1.22% | 1.05 | 1.40% |
| 2026-01-07 | 32.00 | 32.40 | 31.81 | 31.90 | -0.44% | 0.86 | 1.16% |
| 2026-01-06 | 32.66 | 32.66 | 31.63 | 32.04 | -1.08% | 1.12 | 1.52% |
| 2026-01-05 | 32.11 | 32.95 | 32.00 | 32.39 | +0.65% | 1.57 | 2.10% |
| 2025-12-31 | 31.69 | 32.24 | 30.87 | 32.18 | +2.78% | 1.09 | 1.49% |
| 2025-12-30 | 31.40 | 31.42 | 30.60 | 31.31 | -0.79% | 0.88 | 1.22% |
| 2025-12-29 | 31.02 | 32.29 | 31.02 | 31.56 | +1.28% | 1.20 | 1.63% |
| 2025-12-26 | 31.00 | 31.98 | 30.03 | 31.16 | +0.06% | 1.83 | 2.57% |
| 2025-12-25 | 30.96 | 31.57 | 30.96 | 31.14 | +0.03% | 0.69 | 0.96% |
| 2025-12-24 | 29.90 | 31.51 | 29.90 | 31.13 | +1.17% | 0.91 | 1.27% |
| 2025-12-23 | 30.79 | 31.38 | 30.62 | 30.77 | -1.12% | 0.52 | 0.73% |
| 2025-12-22 | 31.27 | 31.77 | 30.30 | 31.12 | -0.48% | 1.29 | 1.79% |
| 2025-12-19 | 30.15 | 31.41 | 30.15 | 31.27 | +4.23% | 0.83 | 1.16% |