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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 17.00 | 17.12 | 15.83 | 15.87 | -3.29% | 0.39 | 2.00% |
| 2025-11-19 | 16.99 | 16.99 | 16.16 | 16.41 | -2.15% | 0.44 | 2.23% |
| 2025-11-18 | 17.01 | 17.27 | 16.66 | 16.77 | -2.04% | 0.39 | 1.94% |
| 2025-11-17 | 17.00 | 17.80 | 17.00 | 17.12 | -0.52% | 0.62 | 3.01% |
| 2025-11-14 | 16.28 | 18.10 | 16.28 | 17.21 | +4.24% | 1.16 | 5.56% |
| 2025-11-13 | 16.64 | 16.86 | 16.44 | 16.51 | +0.18% | 0.45 | 2.24% |
| 2025-11-12 | 17.37 | 17.60 | 16.20 | 16.48 | -5.83% | 0.73 | 3.68% |
| 2025-11-11 | 16.71 | 17.51 | 16.71 | 17.50 | +4.73% | 0.77 | 3.70% |
| 2025-11-10 | 16.50 | 17.15 | 16.45 | 16.71 | +1.77% | 0.48 | 2.40% |
| 2025-11-07 | 16.17 | 16.60 | 16.08 | 16.42 | +1.61% | 0.36 | 1.82% |
| 2025-11-06 | 16.39 | 16.56 | 16.10 | 16.16 | -0.92% | 0.29 | 1.50% |
| 2025-11-05 | 15.93 | 16.56 | 15.85 | 16.31 | +1.49% | 0.35 | 1.77% |
| 2025-11-04 | 16.34 | 16.42 | 15.91 | 16.07 | -1.71% | 0.22 | 1.13% |
| 2025-11-03 | 16.14 | 16.39 | 15.93 | 16.35 | +1.81% | 0.38 | 1.97% |
| 2025-10-31 | 16.11 | 16.56 | 16.02 | 16.06 | +0.31% | 0.48 | 2.44% |
| 2025-10-30 | 15.70 | 16.45 | 15.59 | 16.01 | +1.52% | 0.61 | 3.16% |
| 2025-10-29 | 15.44 | 16.10 | 15.32 | 15.77 | +1.61% | 0.38 | 2.03% |
| 2025-10-28 | 15.37 | 15.84 | 15.23 | 15.52 | +0.98% | 0.28 | 1.47% |
| 2025-10-27 | 15.40 | 15.55 | 15.16 | 15.37 | 0.00% | 0.21 | 1.15% |
| 2025-10-24 | 15.31 | 15.52 | 15.29 | 15.37 | +0.13% | 0.16 | 0.88% |