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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 29.80 | 29.81 | 28.83 | 29.66 | +0.51% | 0.66 | 0.96% |
| 2025-10-22 | 29.15 | 29.79 | 28.54 | 29.51 | +1.16% | 0.66 | 0.97% |
| 2025-10-21 | 28.57 | 29.35 | 28.42 | 29.17 | +2.34% | 0.63 | 0.93% |
| 2025-10-20 | 28.70 | 29.42 | 28.15 | 28.50 | +0.67% | 0.56 | 0.85% |
| 2025-10-17 | 30.27 | 30.27 | 28.22 | 28.31 | -5.71% | 1.12 | 1.67% |
| 2025-10-16 | 30.88 | 30.91 | 29.97 | 30.03 | -1.83% | 0.71 | 1.01% |
| 2025-10-15 | 29.77 | 30.61 | 29.37 | 30.58 | +2.58% | 1.02 | 1.45% |
| 2025-10-14 | 32.17 | 32.40 | 29.81 | 29.82 | -4.99% | 1.72 | 2.40% |
| 2025-10-13 | 28.74 | 31.83 | 28.50 | 31.38 | +3.79% | 1.82 | 2.60% |
| 2025-10-10 | 31.85 | 31.85 | 30.02 | 30.24 | -2.23% | 1.55 | 2.18% |
| 2025-10-09 | 30.00 | 31.22 | 29.62 | 30.92 | +2.78% | 1.57 | 2.22% |
| 2025-09-30 | 29.22 | 30.09 | 28.58 | 30.09 | +1.55% | 1.37 | 2.00% |
| 2025-09-29 | 30.22 | 30.22 | 29.52 | 29.63 | -0.80% | 1.24 | 1.79% |
| 2025-09-26 | 29.87 | 31.41 | 29.50 | 29.87 | +0.17% | 1.59 | 2.25% |
| 2025-09-25 | 30.42 | 30.42 | 29.26 | 29.82 | -0.83% | 1.35 | 1.95% |
| 2025-09-24 | 29.02 | 30.20 | 28.58 | 30.07 | +3.97% | 1.35 | 1.97% |
| 2025-09-23 | 29.03 | 29.38 | 28.19 | 28.92 | -0.75% | 1.28 | 1.92% |
| 2025-09-22 | 29.62 | 29.62 | 28.65 | 29.14 | -0.17% | 1.21 | 1.79% |
| 2025-09-19 | 29.03 | 30.05 | 28.83 | 29.19 | +2.06% | 1.34 | 1.96% |
| 2025-09-18 | 29.93 | 30.47 | 28.14 | 28.60 | -4.56% | 2.67 | 3.90% |