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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 13.51 | 13.58 | 13.28 | 13.55 | +0.30% | 0.09 | 0.58% |
| 2025-05-26 | 13.41 | 13.65 | 13.37 | 13.51 | +0.82% | 0.09 | 0.56% |
| 2025-05-23 | 13.72 | 13.81 | 13.36 | 13.40 | -1.40% | 0.14 | 0.88% |
| 2025-05-22 | 13.69 | 13.83 | 13.52 | 13.59 | -0.37% | 0.13 | 0.83% |
| 2025-05-21 | 13.81 | 13.86 | 13.60 | 13.64 | -1.30% | 0.12 | 0.75% |
| 2025-05-20 | 13.73 | 13.95 | 13.66 | 13.82 | -0.22% | 0.14 | 0.87% |
| 2025-05-19 | 14.07 | 14.08 | 13.70 | 13.85 | +0.51% | 0.13 | 0.83% |
| 2025-05-16 | 13.66 | 13.95 | 13.62 | 13.78 | +1.40% | 0.14 | 0.87% |
| 2025-05-15 | 13.85 | 13.89 | 13.53 | 13.59 | -1.38% | 0.15 | 0.93% |
| 2025-05-14 | 13.91 | 14.15 | 13.70 | 13.78 | -2.27% | 0.23 | 1.39% |
| 2025-05-13 | 14.10 | 14.78 | 14.05 | 14.10 | +0.50% | 0.31 | 1.85% |
| 2025-05-12 | 14.04 | 14.10 | 13.79 | 14.03 | +2.86% | 0.16 | 0.94% |
| 2025-05-09 | 14.20 | 14.20 | 13.51 | 13.64 | -2.71% | 0.21 | 1.32% |
| 2025-05-08 | 13.57 | 14.17 | 13.57 | 14.02 | +3.32% | 0.22 | 1.35% |
| 2025-05-07 | 13.80 | 13.87 | 13.46 | 13.57 | 0.00% | 0.18 | 1.13% |
| 2025-05-06 | 13.19 | 13.59 | 13.10 | 13.57 | +3.04% | 0.19 | 1.18% |