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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.21 | 16.48 | 16.11 | 16.31 | +0.43% | 0.36 | 1.86% |
| 2025-09-16 | 16.40 | 16.59 | 16.11 | 16.24 | -0.55% | 0.38 | 1.96% |
| 2025-09-15 | 16.55 | 16.85 | 16.26 | 16.33 | -1.33% | 0.47 | 2.37% |
| 2025-09-12 | 16.80 | 16.88 | 16.48 | 16.55 | -1.43% | 0.47 | 2.33% |
| 2025-09-11 | 16.50 | 16.89 | 16.05 | 16.79 | +1.82% | 0.57 | 2.88% |
| 2025-09-10 | 16.81 | 17.04 | 16.30 | 16.49 | -1.90% | 0.56 | 2.81% |
| 2025-09-09 | 17.35 | 17.62 | 16.70 | 16.81 | -3.11% | 0.79 | 3.87% |
| 2025-09-08 | 18.00 | 18.19 | 16.90 | 17.35 | -4.57% | 1.19 | 5.70% |
| 2025-09-05 | 17.45 | 18.72 | 17.20 | 18.18 | +4.48% | 1.47 | 6.80% |
| 2025-09-04 | 16.51 | 18.11 | 16.51 | 17.40 | +2.96% | 1.54 | 7.39% |
| 2025-09-03 | 16.29 | 17.08 | 16.02 | 16.90 | +3.17% | 0.95 | 4.81% |
| 2025-09-02 | 15.73 | 16.80 | 15.67 | 16.38 | +3.61% | 0.94 | 4.83% |
| 2025-09-01 | 15.65 | 15.84 | 15.40 | 15.81 | +1.02% | 0.41 | 2.21% |
| 2025-08-29 | 15.65 | 15.97 | 15.45 | 15.65 | -0.51% | 0.51 | 2.72% |
| 2025-08-28 | 15.21 | 15.89 | 15.00 | 15.73 | +3.42% | 0.53 | 2.87% |
| 2025-08-27 | 15.38 | 15.89 | 15.20 | 15.21 | -1.23% | 0.60 | 3.23% |
| 2025-08-26 | 15.29 | 15.57 | 15.16 | 15.40 | +0.59% | 0.31 | 1.68% |
| 2025-08-25 | 15.77 | 15.82 | 15.18 | 15.31 | -1.86% | 0.54 | 2.93% |
| 2025-08-22 | 15.49 | 16.18 | 15.40 | 15.60 | +1.30% | 0.56 | 3.00% |
| 2025-08-21 | 15.28 | 15.52 | 15.21 | 15.40 | +0.07% | 0.34 | 1.86% |