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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 28.12 | 30.31 | 27.90 | 29.97 | +6.56% | 2.47 | 3.63% |
| 2025-09-16 | 26.60 | 28.36 | 25.98 | 28.12 | +6.50% | 2.44 | 3.80% |
| 2025-09-15 | 25.41 | 26.69 | 25.07 | 26.41 | +5.12% | 1.47 | 2.43% |
| 2025-09-12 | 25.43 | 25.56 | 24.91 | 25.12 | -2.29% | 0.77 | 1.32% |
| 2025-09-11 | 24.73 | 26.28 | 24.31 | 25.71 | +4.46% | 1.08 | 1.83% |
| 2025-09-10 | 25.12 | 25.29 | 24.49 | 24.61 | -1.56% | 0.49 | 0.86% |
| 2025-09-09 | 24.82 | 25.54 | 24.48 | 25.00 | +1.21% | 0.91 | 1.57% |
| 2025-09-08 | 24.63 | 25.19 | 24.25 | 24.70 | +1.27% | 0.74 | 1.29% |
| 2025-09-05 | 23.72 | 24.48 | 23.58 | 24.39 | +3.47% | 0.74 | 1.33% |
| 2025-09-04 | 24.03 | 24.33 | 23.15 | 23.57 | -1.58% | 0.94 | 1.69% |
| 2025-09-03 | 24.01 | 24.37 | 23.73 | 23.95 | -0.25% | 0.68 | 1.22% |
| 2025-09-02 | 24.90 | 24.90 | 23.59 | 24.01 | -3.56% | 1.18 | 2.12% |
| 2025-09-01 | 25.22 | 25.99 | 24.76 | 24.90 | -1.27% | 1.18 | 2.02% |
| 2025-08-29 | 26.15 | 26.41 | 24.81 | 25.22 | -1.37% | 1.36 | 2.32% |
| 2025-08-28 | 25.46 | 25.85 | 24.73 | 25.57 | +0.43% | 1.19 | 2.03% |
| 2025-08-27 | 27.02 | 27.17 | 25.45 | 25.46 | -4.67% | 1.42 | 2.32% |
| 2025-08-26 | 25.79 | 27.22 | 25.59 | 26.71 | +3.84% | 1.73 | 2.78% |
| 2025-08-25 | 26.06 | 26.27 | 25.57 | 25.72 | -1.26% | 0.93 | 1.55% |
| 2025-08-22 | 25.56 | 26.13 | 25.37 | 26.05 | +1.04% | 0.54 | 0.90% |
| 2025-08-21 | 26.03 | 26.41 | 25.31 | 25.78 | -0.46% | 0.84 | 1.41% |