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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.11 | 13.43 | 12.88 | 13.26 | +0.99% | 0.18 | 1.12% |
| 2025-12-17 | 13.11 | 13.14 | 12.76 | 13.13 | +0.38% | 0.23 | 1.51% |
| 2025-12-16 | 13.46 | 13.46 | 13.00 | 13.08 | -2.53% | 0.21 | 1.32% |
| 2025-12-15 | 13.44 | 13.60 | 13.31 | 13.42 | -0.15% | 0.16 | 0.98% |
| 2025-12-12 | 13.50 | 13.61 | 13.34 | 13.44 | -0.52% | 0.18 | 1.14% |
| 2025-12-11 | 13.65 | 13.75 | 13.49 | 13.51 | -1.46% | 0.20 | 1.23% |
| 2025-12-10 | 13.83 | 13.83 | 13.47 | 13.71 | -0.87% | 0.17 | 1.05% |
| 2025-12-09 | 13.94 | 13.94 | 13.67 | 13.83 | -0.79% | 0.18 | 1.10% |
| 2025-12-08 | 13.55 | 14.02 | 13.55 | 13.94 | +2.88% | 0.38 | 2.29% |
| 2025-12-05 | 13.40 | 13.60 | 13.24 | 13.55 | +0.59% | 0.22 | 1.39% |
| 2025-12-04 | 13.62 | 13.72 | 13.38 | 13.47 | -0.88% | 0.26 | 1.58% |
| 2025-12-03 | 14.05 | 14.05 | 13.47 | 13.59 | -2.72% | 0.51 | 3.10% |
| 2025-12-02 | 14.71 | 14.93 | 13.96 | 13.97 | -6.24% | 0.58 | 3.39% |
| 2025-12-01 | 15.12 | 15.55 | 14.79 | 14.90 | -2.42% | 0.44 | 2.43% |
| 2025-11-28 | 14.93 | 15.41 | 14.83 | 15.27 | +2.28% | 0.28 | 1.52% |
| 2025-11-27 | 14.71 | 15.07 | 14.71 | 14.93 | +1.36% | 0.21 | 1.16% |
| 2025-11-26 | 14.98 | 15.22 | 14.70 | 14.73 | -1.80% | 0.19 | 1.08% |
| 2025-11-25 | 15.20 | 15.20 | 14.90 | 15.00 | +0.40% | 0.18 | 1.01% |
| 2025-11-24 | 14.86 | 15.06 | 14.52 | 14.94 | +1.98% | 0.27 | 1.53% |
| 2025-11-21 | 15.50 | 15.92 | 14.50 | 14.65 | -7.69% | 0.53 | 2.94% |