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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 14.58 | 14.72 | 14.32 | 14.52 | -0.68% | 0.42 | 2.40% |
| 2026-04-21 | 14.96 | 15.25 | 14.61 | 14.62 | -2.21% | 0.41 | 2.31% |
| 2026-04-20 | 15.02 | 15.18 | 14.76 | 14.95 | -0.73% | 0.46 | 2.55% |
| 2026-04-17 | 14.65 | 15.21 | 14.65 | 15.06 | +1.41% | 0.65 | 3.63% |
| 2026-04-16 | 15.36 | 15.36 | 14.51 | 14.85 | -1.85% | 0.71 | 4.01% |
| 2026-04-15 | 14.10 | 15.75 | 14.04 | 15.13 | +7.30% | 1.45 | 8.10% |
| 2026-04-14 | 14.20 | 14.39 | 13.89 | 14.10 | -1.05% | 0.48 | 2.83% |
| 2026-04-13 | 13.99 | 14.39 | 13.81 | 14.25 | +2.30% | 0.43 | 2.51% |
| 2026-04-10 | 13.66 | 14.16 | 13.66 | 13.93 | +2.65% | 0.63 | 3.79% |
| 2026-04-09 | 14.11 | 14.11 | 13.32 | 13.57 | -4.44% | 0.66 | 4.05% |
| 2026-04-08 | 13.96 | 14.21 | 13.85 | 14.20 | +3.88% | 0.44 | 2.63% |
| 2026-04-07 | 13.81 | 13.92 | 13.57 | 13.67 | -0.65% | 0.39 | 2.37% |
| 2026-04-03 | 14.23 | 14.26 | 13.75 | 13.76 | -2.82% | 0.66 | 3.95% |
| 2026-04-02 | 14.80 | 15.27 | 14.03 | 14.16 | -5.28% | 0.73 | 4.19% |
| 2026-04-01 | 14.44 | 15.96 | 14.42 | 14.95 | +5.36% | 1.16 | 6.51% |
| 2026-03-31 | 15.17 | 15.23 | 14.18 | 14.19 | -7.07% | 0.99 | 5.65% |
| 2026-03-30 | 15.61 | 15.97 | 14.90 | 15.27 | -4.44% | 1.06 | 5.82% |
| 2026-03-27 | 14.98 | 16.08 | 14.88 | 15.98 | +3.77% | 1.31 | 6.96% |
| 2026-03-26 | 16.70 | 17.15 | 15.09 | 15.40 | -7.78% | 1.79 | 9.33% |
| 2026-03-25 | 16.75 | 17.30 | 16.38 | 16.70 | -1.12% | 1.67 | 8.26% |