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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 30.96 | 31.29 | 29.80 | 30.00 | -3.66% | 1.25 | 1.77% |
| 2025-12-17 | 30.56 | 31.31 | 30.28 | 31.14 | +1.83% | 0.77 | 1.08% |
| 2025-12-16 | 32.30 | 32.30 | 30.24 | 30.58 | -3.99% | 1.93 | 2.71% |
| 2025-12-15 | 34.80 | 34.90 | 31.84 | 31.85 | -8.84% | 1.99 | 2.61% |
| 2025-12-12 | 35.55 | 35.89 | 34.62 | 34.94 | -1.08% | 0.84 | 1.03% |
| 2025-12-11 | 34.73 | 35.95 | 34.52 | 35.32 | +1.93% | 1.22 | 1.49% |
| 2025-12-10 | 34.25 | 35.00 | 33.53 | 34.65 | +1.17% | 1.42 | 1.79% |
| 2025-12-09 | 32.99 | 34.66 | 32.49 | 34.25 | +2.70% | 2.54 | 3.26% |
| 2025-12-08 | 33.40 | 37.93 | 32.80 | 33.35 | +0.03% | 4.48 | 5.50% |
| 2025-12-05 | 33.46 | 33.60 | 32.73 | 33.34 | +0.18% | 0.84 | 1.10% |
| 2025-12-04 | 35.38 | 35.38 | 33.22 | 33.28 | -4.86% | 1.23 | 1.57% |
| 2025-12-03 | 36.40 | 36.40 | 34.52 | 34.98 | -3.02% | 0.93 | 1.14% |
| 2025-12-02 | 36.17 | 36.40 | 35.64 | 36.07 | 0.00% | 0.57 | 0.68% |
| 2025-12-01 | 36.94 | 37.40 | 35.82 | 36.07 | -2.36% | 1.18 | 1.40% |
| 2025-11-28 | 36.80 | 37.16 | 36.00 | 36.94 | +0.82% | 1.00 | 1.17% |
| 2025-11-27 | 35.50 | 36.86 | 35.50 | 36.64 | +2.32% | 1.05 | 1.25% |
| 2025-11-26 | 35.75 | 36.55 | 35.54 | 35.81 | -0.03% | 0.62 | 0.74% |
| 2025-11-25 | 35.90 | 36.58 | 35.42 | 35.82 | +1.47% | 0.87 | 1.04% |
| 2025-11-24 | 35.20 | 35.63 | 33.98 | 35.30 | +1.90% | 1.13 | 1.40% |
| 2025-11-21 | 35.40 | 36.24 | 34.61 | 34.64 | -2.69% | 1.36 | 1.66% |