永创智能 (603901) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	12.25	12.58	0.36	2.95%	12.25	12.76	176943	22130	3.47%
2026-04-30	12.70	12.22	-0.54	-4.23%	12.20	12.74	201213	24887	3.95%
2026-04-29	12.20	12.76	0.55	4.50%	12.16	12.95	194641	24635	3.82%
2026-04-28	12.69	12.21	-0.41	-3.25%	12.15	12.69	114437	14140	2.25%
2026-04-27	12.56	12.62	0.04	0.32%	12.48	12.82	126997	16051	2.60%
2026-04-24	12.80	12.58	-0.26	-2.02%	12.40	12.88	160929	20282	3.30%
2026-04-23	13.59	12.84	-0.49	-3.68%	12.76	13.67	196147	25398	4.02%
2026-04-22	12.38	13.33	0.95	7.67%	12.31	13.38	266030	34678	5.46%
2026-04-21	12.48	12.38	-0.09	-0.72%	12.25	12.48	72728	8982	1.49%
2026-04-20	12.36	12.47	0.02	0.16%	12.36	12.63	88064	11011	1.81%
2026-04-17	12.53	12.45	-0.08	-0.64%	12.21	12.55	94961	11747	1.95%
2026-04-16	12.12	12.53	0.42	3.47%	12.03	12.75	208109	25582	4.27%
2026-04-15	12.84	12.11	-0.81	-6.27%	12.00	12.90	176983	21952	3.63%
2026-04-14	12.82	12.92	0.15	1.17%	12.70	13.08	82557	10620	1.69%
2026-04-13	12.93	12.77	-0.16	-1.24%	12.68	12.98	68047	8676	1.40%
2026-04-10	12.85	12.93	0.08	0.62%	12.75	12.96	91465	11769	1.88%
2026-04-09	12.35	12.85	0.38	3.05%	12.26	13.08	134760	17168	2.76%
2026-04-08	11.75	12.47	0.88	7.59%	11.75	12.49	98479	12016	2.02%
2026-04-07	11.63	11.59	-0.04	-0.34%	11.55	11.75	48775	5673	1.00%
2026-04-03	11.56	11.63	0.03	0.26%	11.46	11.69	51270	5946	1.05%
2026-04-02	11.71	11.60	-0.11	-0.94%	11.52	11.80	55506	6468	1.14%
2026-04-01	11.57	11.71	0.31	2.72%	11.54	11.77	60172	7027	1.23%
2026-03-31	11.40	11.40	-0.09	-0.78%	11.40	11.84	69904	8095	1.43%
2026-03-30	11.24	11.49	0.07	0.61%	11.20	11.54	39123	4462	0.80%
2026-03-27	11.20	11.42	0.08	0.71%	11.20	11.50	61344	6996	1.26%
2026-03-26	11.71	11.34	-0.33	-2.83%	11.30	11.72	57169	6568	1.17%
2026-03-25	11.39	11.67	0.30	2.64%	11.39	11.97	99677	11708	2.04%
2026-03-24	11.50	11.37	0.12	1.07%	11.18	11.59	86782	9855	1.78%
2026-03-23	11.89	11.25	-0.75	-6.25%	11.16	11.89	121089	13994	2.48%
2026-03-20	12.49	12.00	-0.49	-3.92%	11.96	12.54	103735	12669	2.13%
2026-03-19	12.68	12.49	-0.34	-2.65%	12.43	12.90	53648	6758	1.10%
2026-03-18	12.70	12.83	0.05	0.39%	12.65	12.86	34104	4347	0.70%
2026-03-17	13.04	12.78	-0.14	-1.08%	12.76	13.10	43205	5592	0.89%
2026-03-16	13.06	12.92	-0.12	-0.92%	12.81	13.06	51155	6599	1.05%
2026-03-13	13.23	13.04	-0.20	-1.51%	12.95	13.30	58073	7629	1.19%
2026-03-12	13.40	13.24	-0.16	-1.19%	13.19	13.48	55989	7460	1.15%
2026-03-11	13.55	13.40	-0.13	-0.96%	13.35	13.64	53452	7208	1.10%
2026-03-10	13.36	13.53	0.28	2.11%	13.36	13.54	59348	7973	1.22%
2026-03-09	13.03	13.25	-0.09	-0.67%	12.94	13.44	112444	14784	2.31%
2026-03-06	13.28	13.34	0.03	0.23%	13.25	13.42	44009	5869	0.90%
2026-03-05	13.24	13.31	0.27	2.07%	13.20	13.58	83329	11142	1.71%
2026-03-04	13.00	13.04	-0.05	-0.38%	12.89	13.23	69602	9075	1.43%
2026-03-03	13.75	13.09	-0.65	-4.73%	13.09	13.85	102984	13791	2.11%
2026-03-02	14.07	13.74	-0.62	-4.32%	13.70	14.20	117129	16258	2.40%
2026-02-27	14.79	14.36	-0.36	-2.45%	14.20	14.79	134411	19267	2.76%
2026-02-26	14.50	14.72	0.22	1.52%	14.47	14.76	71477	10460	1.47%
2026-02-25	14.80	14.50	-0.22	-1.49%	14.46	14.80	86633	12576	1.78%
2026-02-24	14.81	14.72	0.11	0.75%	14.66	14.92	105319	15554	2.16%
2026-02-13	14.63	14.61	0.01	0.07%	14.52	14.76	54119	7936	1.11%
2026-02-12	14.51	14.60	0.10	0.69%	14.50	14.77	66181	9703	1.36%
2026-02-11	14.42	14.50	0.07	0.49%	14.40	14.66	54302	7896	1.11%
2026-02-10	14.41	14.43	-0.05	-0.35%	14.39	14.58	49638	7184	1.02%
2026-02-09	14.48	14.48	0.03	0.21%	14.36	14.53	56915	8218	1.17%
2026-02-06	14.13	14.45	0.20	1.40%	14.02	14.63	69507	10018	1.43%
2026-02-05	14.65	14.25	-0.35	-2.40%	14.21	14.65	66447	9518	1.36%
2026-02-04	14.54	14.60	0.05	0.34%	14.39	14.83	69782	10204	1.43%
2026-02-03	14.55	14.55	0.06	0.41%	14.42	14.70	81200	11800	1.67%
2026-02-02	14.76	14.49	-0.27	-1.83%	14.48	14.89	88067	12937	1.81%
2026-01-30	14.68	14.76	0.08	0.54%	14.32	14.80	96563	14097	1.98%
2026-01-29	15.00	14.68	-0.46	-3.04%	14.63	15.14	98584	14654	2.02%
2026-01-28	15.30	15.14	-0.21	-1.37%	14.98	15.34	95019	14350	1.95%
2026-01-27	15.55	15.35	-0.21	-1.35%	14.66	15.55	167733	25280	3.44%
2026-01-26	16.06	15.56	-0.12	-0.77%	15.38	16.19	183123	28764	3.76%