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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.30 | 15.56 | 15.00 | 15.39 | +1.05% | 0.37 | 2.02% |
| 2025-08-19 | 15.00 | 15.30 | 15.00 | 15.23 | +0.40% | 0.27 | 1.48% |
| 2025-08-18 | 15.15 | 15.33 | 15.09 | 15.17 | +1.13% | 0.32 | 1.78% |
| 2025-08-15 | 14.55 | 15.04 | 14.55 | 15.00 | +2.32% | 0.28 | 1.59% |
| 2025-08-14 | 15.00 | 15.15 | 14.55 | 14.66 | -2.66% | 0.28 | 1.57% |
| 2025-08-13 | 15.15 | 15.19 | 14.96 | 15.06 | -0.07% | 0.18 | 1.01% |
| 2025-08-12 | 15.30 | 15.30 | 14.94 | 15.07 | -0.99% | 0.24 | 1.34% |
| 2025-08-11 | 15.01 | 15.28 | 14.96 | 15.22 | +1.87% | 0.27 | 1.46% |
| 2025-08-08 | 15.05 | 15.12 | 14.82 | 14.94 | -0.86% | 0.26 | 1.44% |
| 2025-08-07 | 15.25 | 15.25 | 14.94 | 15.07 | -0.53% | 0.19 | 1.05% |
| 2025-08-06 | 15.20 | 15.22 | 14.90 | 15.15 | +0.40% | 0.24 | 1.35% |
| 2025-08-05 | 14.92 | 15.20 | 14.82 | 15.09 | +0.80% | 0.25 | 1.40% |
| 2025-08-04 | 14.85 | 14.99 | 14.55 | 14.97 | +1.15% | 0.24 | 1.35% |
| 2025-08-01 | 14.68 | 14.97 | 14.53 | 14.80 | +1.30% | 0.26 | 1.48% |
| 2025-07-31 | 14.76 | 15.11 | 14.53 | 14.61 | -1.55% | 0.27 | 1.54% |
| 2025-07-30 | 14.98 | 15.22 | 14.77 | 14.84 | -1.79% | 0.28 | 1.55% |
| 2025-07-29 | 15.00 | 15.28 | 14.93 | 15.11 | +0.47% | 0.21 | 1.17% |
| 2025-07-28 | 14.99 | 15.18 | 14.65 | 15.04 | +0.87% | 0.30 | 1.65% |
| 2025-07-25 | 14.92 | 14.97 | 14.75 | 14.91 | +0.34% | 0.19 | 1.09% |
| 2025-07-24 | 14.54 | 14.88 | 14.51 | 14.86 | +1.85% | 0.27 | 1.52% |