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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 16.28 | 16.46 | 15.90 | 16.29 | +1.81% | 0.63 | 3.23% |
| 2026-02-13 | 16.59 | 16.84 | 15.99 | 16.00 | -4.65% | 0.77 | 3.95% |
| 2026-02-12 | 16.64 | 17.30 | 16.33 | 16.78 | -0.24% | 1.11 | 5.54% |
| 2026-02-11 | 16.89 | 17.50 | 16.71 | 16.82 | -1.12% | 0.95 | 4.67% |
| 2026-02-10 | 17.36 | 17.88 | 17.01 | 17.01 | -4.87% | 1.62 | 7.79% |
| 2026-02-09 | 17.40 | 19.01 | 17.03 | 17.88 | +4.93% | 2.64 | 12.19% |
| 2026-02-06 | 16.89 | 17.69 | 16.46 | 17.04 | +1.43% | 1.98 | 9.62% |
| 2026-02-05 | 17.82 | 17.90 | 16.66 | 16.80 | -9.39% | 2.38 | 11.64% |
| 2026-02-04 | 15.30 | 18.54 | 15.30 | 18.54 | +20.00% | 3.07 | 14.65% |
| 2026-02-03 | 14.70 | 15.45 | 14.70 | 15.45 | +5.60% | 0.59 | 3.21% |
| 2026-02-02 | 14.70 | 15.21 | 14.34 | 14.63 | -0.41% | 0.56 | 3.20% |
| 2026-01-30 | 15.00 | 15.07 | 14.28 | 14.69 | -2.59% | 0.52 | 2.94% |
| 2026-01-29 | 15.18 | 15.81 | 15.02 | 15.08 | -3.40% | 0.74 | 4.01% |
| 2026-01-28 | 15.53 | 16.16 | 15.44 | 15.61 | -1.33% | 0.99 | 5.23% |
| 2026-01-27 | 14.54 | 16.06 | 14.09 | 15.82 | +7.91% | 1.37 | 7.55% |
| 2026-01-26 | 15.36 | 15.49 | 14.57 | 14.66 | -5.42% | 0.92 | 5.15% |
| 2026-01-23 | 14.27 | 15.65 | 14.25 | 15.50 | +9.54% | 1.24 | 6.88% |
| 2026-01-22 | 13.90 | 14.19 | 13.76 | 14.15 | +2.17% | 0.33 | 1.99% |
| 2026-01-21 | 13.79 | 13.97 | 13.71 | 13.85 | -0.22% | 0.27 | 1.61% |
| 2026-01-20 | 14.19 | 14.31 | 13.72 | 13.88 | -1.84% | 0.40 | 2.37% |