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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 35.89 | 36.24 | 35.30 | 35.60 | -0.14% | 0.67 | 0.81% |
| 2025-11-19 | 36.84 | 37.21 | 35.50 | 35.65 | -2.67% | 1.22 | 1.45% |
| 2025-11-18 | 37.17 | 37.68 | 36.40 | 36.63 | -2.42% | 1.41 | 1.64% |
| 2025-11-17 | 38.49 | 39.83 | 36.93 | 37.54 | -2.81% | 1.83 | 2.06% |
| 2025-11-14 | 37.50 | 39.58 | 35.91 | 38.62 | +1.15% | 2.01 | 2.26% |
| 2025-11-13 | 36.92 | 38.37 | 35.82 | 38.18 | +4.47% | 1.93 | 2.21% |
| 2025-11-12 | 36.53 | 37.08 | 35.41 | 36.55 | +1.30% | 1.18 | 1.40% |
| 2025-11-11 | 35.75 | 36.84 | 34.90 | 36.08 | +0.84% | 1.43 | 1.72% |
| 2025-11-10 | 33.55 | 35.90 | 33.21 | 35.78 | +7.68% | 2.11 | 2.63% |
| 2025-11-07 | 33.12 | 33.64 | 32.96 | 33.23 | -0.86% | 0.81 | 1.04% |
| 2025-11-06 | 33.25 | 34.45 | 32.94 | 33.52 | +0.12% | 1.52 | 1.95% |
| 2025-11-05 | 31.99 | 34.09 | 31.91 | 33.48 | +2.91% | 1.95 | 2.53% |
| 2025-11-04 | 32.90 | 32.91 | 32.14 | 32.53 | -0.18% | 0.85 | 1.12% |
| 2025-11-03 | 31.51 | 33.10 | 30.96 | 32.59 | +2.54% | 1.82 | 2.43% |
| 2025-10-31 | 31.23 | 32.13 | 30.80 | 31.78 | +1.76% | 1.00 | 1.37% |
| 2025-10-30 | 31.87 | 32.16 | 31.21 | 31.23 | -1.54% | 1.04 | 1.41% |
| 2025-10-29 | 32.28 | 32.79 | 31.66 | 31.72 | -1.33% | 0.69 | 0.93% |
| 2025-10-28 | 32.90 | 32.90 | 31.93 | 32.15 | -0.83% | 0.77 | 1.03% |
| 2025-10-27 | 32.51 | 33.08 | 31.82 | 32.42 | +0.81% | 1.16 | 1.54% |
| 2025-10-24 | 30.11 | 32.41 | 29.62 | 32.16 | +8.44% | 2.06 | 2.81% |