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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.95 | 14.26 | 13.75 | 14.14 | +1.36% | 0.31 | 1.83% |
| 2026-01-16 | 14.00 | 14.05 | 13.72 | 13.95 | +0.07% | 0.32 | 1.91% |
| 2026-01-15 | 13.80 | 14.10 | 13.68 | 13.94 | +1.09% | 0.24 | 1.46% |
| 2026-01-14 | 14.00 | 14.20 | 13.60 | 13.79 | -0.86% | 0.34 | 2.03% |
| 2026-01-13 | 14.00 | 14.13 | 13.82 | 13.91 | -0.93% | 0.35 | 2.11% |
| 2026-01-12 | 13.69 | 14.08 | 13.57 | 14.04 | +2.56% | 0.38 | 2.29% |
| 2026-01-09 | 13.78 | 13.90 | 13.45 | 13.69 | -0.65% | 0.32 | 1.93% |
| 2026-01-08 | 13.50 | 13.84 | 13.45 | 13.78 | +2.23% | 0.33 | 2.03% |
| 2026-01-07 | 13.44 | 13.57 | 13.26 | 13.48 | +0.37% | 0.25 | 1.54% |
| 2026-01-06 | 13.22 | 13.47 | 13.22 | 13.43 | +1.51% | 0.21 | 1.32% |
| 2026-01-05 | 13.13 | 13.39 | 13.00 | 13.23 | +1.07% | 0.18 | 1.12% |
| 2025-12-31 | 13.05 | 13.19 | 12.95 | 13.09 | +0.15% | 0.16 | 1.04% |
| 2025-12-30 | 13.22 | 13.32 | 13.02 | 13.07 | -1.88% | 0.22 | 1.42% |
| 2025-12-29 | 13.39 | 13.67 | 13.27 | 13.32 | -0.52% | 0.24 | 1.47% |
| 2025-12-26 | 13.43 | 13.70 | 13.33 | 13.39 | +0.30% | 0.26 | 1.59% |
| 2025-12-25 | 13.32 | 13.40 | 13.19 | 13.35 | +0.23% | 0.15 | 0.93% |
| 2025-12-24 | 13.12 | 13.35 | 13.01 | 13.32 | +1.29% | 0.18 | 1.12% |
| 2025-12-23 | 13.26 | 13.30 | 13.00 | 13.15 | -0.83% | 0.21 | 1.35% |
| 2025-12-22 | 13.31 | 13.45 | 13.23 | 13.26 | -0.45% | 0.14 | 0.91% |
| 2025-12-19 | 13.26 | 13.48 | 13.25 | 13.32 | +0.45% | 0.12 | 0.75% |