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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.70 | 14.93 | 14.51 | 14.59 | -0.55% | 0.34 | 1.94% |
| 2025-07-22 | 14.63 | 14.75 | 14.43 | 14.67 | +0.55% | 0.22 | 1.28% |
| 2025-07-21 | 14.62 | 14.72 | 14.46 | 14.59 | +0.90% | 0.22 | 1.28% |
| 2025-07-18 | 14.51 | 14.99 | 14.36 | 14.46 | -0.62% | 0.27 | 1.56% |
| 2025-07-17 | 14.44 | 15.03 | 14.44 | 14.55 | +1.18% | 0.31 | 1.76% |
| 2025-07-16 | 14.22 | 14.39 | 14.15 | 14.38 | +0.98% | 0.18 | 1.04% |
| 2025-07-15 | 14.65 | 14.72 | 14.09 | 14.24 | -2.80% | 0.33 | 1.91% |
| 2025-07-14 | 14.75 | 14.81 | 14.56 | 14.65 | -0.34% | 0.20 | 1.16% |
| 2025-07-11 | 14.90 | 14.99 | 14.60 | 14.70 | -1.61% | 0.32 | 1.82% |
| 2025-07-10 | 14.77 | 15.38 | 14.77 | 14.94 | +0.54% | 0.42 | 2.34% |
| 2025-07-09 | 15.05 | 15.17 | 14.80 | 14.86 | -1.07% | 0.35 | 1.94% |
| 2025-07-08 | 13.99 | 15.30 | 13.98 | 15.02 | +6.90% | 0.77 | 4.37% |
| 2025-07-07 | 13.93 | 14.15 | 13.89 | 14.05 | -0.07% | 0.20 | 1.19% |
| 2025-07-04 | 14.41 | 14.69 | 13.97 | 14.06 | -2.50% | 0.34 | 1.97% |
| 2025-07-03 | 14.47 | 14.48 | 14.15 | 14.42 | -0.55% | 0.23 | 1.34% |
| 2025-07-02 | 14.29 | 14.52 | 13.86 | 14.50 | +1.40% | 0.46 | 2.71% |
| 2025-07-01 | 14.44 | 14.64 | 14.00 | 14.30 | -1.65% | 0.32 | 1.89% |
| 2025-06-30 | 14.32 | 14.59 | 14.24 | 14.54 | +2.54% | 0.34 | 1.96% |
| 2025-06-27 | 14.12 | 14.47 | 14.12 | 14.18 | +0.21% | 0.15 | 0.88% |
| 2025-06-26 | 14.40 | 14.59 | 14.14 | 14.15 | -1.80% | 0.20 | 1.18% |