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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 17.20 | 17.49 | 15.67 | 16.89 | -2.71% | 2.29 | 11.52% |
| 2026-03-23 | 16.39 | 17.40 | 15.98 | 17.36 | +5.85% | 2.65 | 13.09% |
| 2026-03-20 | 16.00 | 17.20 | 15.33 | 16.40 | +1.93% | 1.79 | 9.17% |
| 2026-03-19 | 16.00 | 16.55 | 15.87 | 16.09 | -0.56% | 0.99 | 5.10% |
| 2026-03-18 | 16.61 | 16.95 | 16.02 | 16.18 | -2.24% | 1.53 | 7.74% |
| 2026-03-17 | 15.49 | 17.20 | 15.49 | 16.55 | +7.19% | 2.16 | 10.90% |
| 2026-03-16 | 15.55 | 15.84 | 15.30 | 15.44 | -0.71% | 0.61 | 3.28% |
| 2026-03-13 | 16.02 | 16.02 | 15.42 | 15.55 | -2.93% | 0.55 | 2.93% |
| 2026-03-12 | 15.97 | 16.20 | 15.62 | 16.02 | -0.68% | 0.72 | 3.77% |
| 2026-03-11 | 15.80 | 16.39 | 15.65 | 16.13 | +1.32% | 1.09 | 5.64% |
| 2026-03-10 | 15.84 | 15.99 | 15.29 | 15.92 | +1.02% | 0.64 | 3.42% |
| 2026-03-09 | 14.96 | 15.87 | 14.96 | 15.76 | +3.01% | 0.81 | 4.40% |
| 2026-03-06 | 14.95 | 15.57 | 14.95 | 15.30 | +0.33% | 0.46 | 2.50% |
| 2026-03-05 | 15.45 | 15.66 | 15.03 | 15.25 | +0.59% | 0.51 | 2.77% |
| 2026-03-04 | 15.30 | 15.70 | 14.91 | 15.16 | -3.32% | 0.71 | 3.88% |
| 2026-03-03 | 15.81 | 16.42 | 15.45 | 15.68 | -1.69% | 0.82 | 4.33% |
| 2026-03-02 | 15.91 | 16.74 | 15.70 | 15.95 | -1.73% | 1.08 | 5.56% |
| 2026-02-27 | 15.92 | 16.32 | 15.85 | 16.23 | +1.00% | 0.57 | 2.95% |
| 2026-02-26 | 16.50 | 16.65 | 15.92 | 16.07 | -2.78% | 0.76 | 3.94% |
| 2026-02-25 | 16.26 | 16.59 | 16.02 | 16.53 | +1.47% | 0.74 | 3.77% |