时创能源 sh.688429
13.20
-3.15%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.55 | 13.65 | 13.13 | 13.20 | -3.15% | 0.32 | 2.01% |
| 2026-05-22 | 13.30 | 13.69 | 13.11 | 13.63 | +2.87% | 0.44 | 2.76% |
| 2026-05-21 | 14.24 | 14.32 | 13.17 | 13.25 | -6.62% | 0.59 | 3.57% |
| 2026-05-20 | 14.20 | 14.24 | 13.71 | 14.19 | +0.42% | 0.45 | 2.66% |
| 2026-05-19 | 14.11 | 14.43 | 13.89 | 14.13 | +0.43% | 0.34 | 2.00% |
| 2026-05-18 | 14.23 | 14.38 | 13.90 | 14.07 | -1.19% | 0.39 | 2.31% |
| 2026-05-15 | 14.80 | 14.91 | 13.96 | 14.24 | -3.78% | 0.69 | 4.05% |
| 2026-05-14 | 14.81 | 15.25 | 14.66 | 14.80 | +0.95% | 0.72 | 4.04% |
| 2026-05-13 | 14.38 | 14.82 | 14.31 | 14.66 | +1.73% | 0.46 | 2.62% |
| 2026-05-12 | 14.76 | 14.80 | 14.34 | 14.41 | -1.91% | 0.40 | 2.29% |
| 2026-05-11 | 14.58 | 14.86 | 14.43 | 14.69 | +0.89% | 0.40 | 2.30% |
| 2026-05-08 | 14.51 | 14.65 | 14.26 | 14.56 | +0.69% | 0.41 | 2.37% |
| 2026-05-07 | 14.21 | 14.79 | 14.21 | 14.46 | +1.40% | 0.55 | 3.16% |
| 2026-05-06 | 14.27 | 14.29 | 14.08 | 14.26 | +0.71% | 0.38 | 2.23% |
| 2026-04-30 | 13.79 | 14.34 | 13.70 | 14.16 | +2.39% | 0.45 | 2.69% |
| 2026-04-29 | 13.51 | 14.00 | 13.36 | 13.83 | +1.02% | 0.39 | 2.39% |
| 2026-04-28 | 13.90 | 14.02 | 13.50 | 13.69 | -2.63% | 0.40 | 2.41% |
| 2026-04-27 | 13.94 | 14.09 | 13.65 | 14.06 | +0.50% | 0.36 | 2.13% |
| 2026-04-24 | 14.12 | 14.30 | 13.85 | 13.99 | -1.69% | 0.36 | 2.11% |
| 2026-04-23 | 14.52 | 14.72 | 14.06 | 14.23 | -2.00% | 0.42 | 2.46% |