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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.40 | 15.60 | 15.08 | 15.35 | -0.97% | 0.19 | 1.02% |
| 2025-10-22 | 15.91 | 15.91 | 15.42 | 15.50 | -1.34% | 0.21 | 1.15% |
| 2025-10-21 | 15.39 | 15.71 | 15.31 | 15.71 | +1.49% | 0.21 | 1.13% |
| 2025-10-20 | 15.30 | 15.69 | 15.23 | 15.48 | +1.24% | 0.21 | 1.12% |
| 2025-10-17 | 16.00 | 16.15 | 15.20 | 15.29 | -4.38% | 0.29 | 1.55% |
| 2025-10-16 | 16.39 | 16.39 | 15.90 | 15.99 | -1.30% | 0.24 | 1.26% |
| 2025-10-15 | 16.30 | 16.58 | 15.87 | 16.20 | -0.12% | 0.48 | 2.47% |
| 2025-10-14 | 15.79 | 17.17 | 15.51 | 16.22 | +4.51% | 0.68 | 3.47% |
| 2025-10-13 | 14.98 | 15.68 | 14.80 | 15.52 | +0.06% | 0.32 | 1.78% |
| 2025-10-10 | 15.83 | 16.02 | 15.43 | 15.51 | -3.00% | 0.34 | 1.82% |
| 2025-10-09 | 15.85 | 16.19 | 15.75 | 15.99 | +1.14% | 0.33 | 1.75% |
| 2025-09-30 | 15.83 | 16.10 | 15.67 | 15.81 | -0.38% | 0.33 | 1.75% |
| 2025-09-29 | 15.14 | 15.99 | 14.99 | 15.87 | +5.38% | 0.58 | 3.07% |
| 2025-09-26 | 14.98 | 15.46 | 14.89 | 15.06 | -0.13% | 0.26 | 1.43% |
| 2025-09-25 | 15.08 | 15.48 | 15.02 | 15.08 | -0.98% | 0.30 | 1.63% |
| 2025-09-24 | 14.62 | 15.29 | 14.62 | 15.23 | +3.75% | 0.42 | 2.36% |
| 2025-09-23 | 15.15 | 15.33 | 14.38 | 14.68 | -3.61% | 0.47 | 2.67% |
| 2025-09-22 | 15.55 | 15.70 | 15.12 | 15.23 | -2.31% | 0.37 | 2.01% |
| 2025-09-19 | 15.71 | 15.94 | 15.45 | 15.59 | -1.08% | 0.34 | 1.82% |
| 2025-09-18 | 16.40 | 16.40 | 15.43 | 15.76 | -3.37% | 0.59 | 3.10% |