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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 14.48 | 14.49 | 14.25 | 14.41 | -0.07% | 0.18 | 1.07% |
| 2025-06-24 | 14.05 | 14.43 | 14.00 | 14.42 | +3.15% | 0.23 | 1.36% |
| 2025-06-23 | 13.78 | 14.02 | 13.63 | 13.98 | +0.94% | 0.11 | 0.68% |
| 2025-06-20 | 14.00 | 14.39 | 13.81 | 13.85 | -1.07% | 0.21 | 1.28% |
| 2025-06-19 | 14.24 | 14.43 | 13.82 | 14.00 | -1.69% | 0.17 | 1.01% |
| 2025-06-18 | 14.10 | 14.39 | 13.96 | 14.24 | +1.57% | 0.16 | 0.94% |
| 2025-06-17 | 14.10 | 14.10 | 13.89 | 14.02 | +0.94% | 0.10 | 0.59% |
| 2025-06-16 | 13.67 | 14.15 | 13.55 | 13.89 | +1.61% | 0.11 | 0.68% |
| 2025-06-13 | 13.91 | 14.05 | 13.61 | 13.67 | -2.15% | 0.12 | 0.74% |
| 2025-06-12 | 14.08 | 14.15 | 13.93 | 13.97 | -1.27% | 0.09 | 0.56% |
| 2025-06-11 | 14.18 | 14.42 | 14.08 | 14.15 | 0.00% | 0.19 | 1.11% |
| 2025-06-10 | 14.43 | 14.43 | 14.02 | 14.15 | -1.46% | 0.14 | 0.83% |
| 2025-06-09 | 14.16 | 14.42 | 14.16 | 14.36 | +1.41% | 0.11 | 0.68% |
| 2025-06-06 | 14.00 | 14.25 | 13.96 | 14.16 | -0.14% | 0.12 | 0.71% |
| 2025-06-05 | 13.96 | 14.19 | 13.86 | 14.18 | +1.58% | 0.13 | 0.79% |
| 2025-06-04 | 13.73 | 14.05 | 13.66 | 13.96 | +1.68% | 0.11 | 0.65% |
| 2025-06-03 | 13.46 | 13.99 | 13.46 | 13.73 | -1.51% | 0.15 | 0.95% |
| 2025-05-30 | 14.26 | 14.27 | 13.70 | 13.94 | +0.22% | 0.18 | 1.12% |
| 2025-05-29 | 14.22 | 14.50 | 13.91 | 13.91 | +0.80% | 0.25 | 1.47% |
| 2025-05-28 | 13.55 | 13.90 | 13.41 | 13.80 | +1.84% | 0.12 | 0.74% |