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
2026-06-26	10.06	9.95	-0.13	-1.29%	9.85	10.29	88474	8879	1.63%
2026-06-25	10.37	10.08	-0.32	-3.08%	10.07	10.42	95798	9765	1.77%
2026-06-24	10.70	10.40	-0.35	-3.26%	10.35	10.76	94555	9894	1.74%
2026-06-23	10.69	10.75	0.08	0.75%	10.61	11.23	113584	12419	2.09%
2026-06-22	10.68	10.67	-0.11	-1.02%	10.27	10.78	103196	10813	1.90%
2026-06-18	10.66	10.78	0.05	0.47%	10.58	10.88	58601	6309	1.08%
2026-06-17	10.85	10.73	-0.17	-1.56%	10.66	10.94	65911	7105	1.22%
2026-06-16	10.91	10.90	-0.04	-0.37%	10.86	11.04	68893	7537	1.28%
2026-06-15	10.84	10.94	0.17	1.58%	10.82	11.09	77226	8441	1.43%
2026-06-12	10.70	10.77	0.08	0.75%	10.69	10.95	62018	6698	1.15%
2026-06-11	10.62	10.69	0.01	0.09%	10.32	10.86	90728	9605	1.68%
2026-06-10	11.00	10.68	-0.43	-3.87%	10.57	11.08	80586	8652	1.49%
2026-06-09	10.94	11.11	0.16	1.46%	10.75	11.22	75564	8341	1.40%
2026-06-08	10.95	10.95	-0.19	-1.71%	10.81	11.20	97860	10745	1.81%
2026-06-05	11.02	11.22	0.19	1.72%	10.73	11.41	98600	10914	1.82%
2026-06-04	11.06	11.03	-0.18	-1.61%	10.99	11.19	52724	5834	0.98%
2026-06-03	11.23	11.21	0.00	0.00%	11.08	11.45	81439	9166	1.51%
2026-06-02	11.36	11.21	-0.07	-0.62%	11.01	11.47	80801	9064	1.50%
2026-06-01	11.36	11.28	0.00	0.00%	11.11	11.43	91800	10381	1.70%
2026-05-29	11.66	11.28	-0.35	-3.01%	11.25	11.70	89114	10188	1.65%
2026-05-28	11.50	11.63	0.16	1.39%	11.28	11.67	101972	11717	1.89%
2026-05-27	11.98	11.47	-0.59	-4.89%	11.42	12.01	139056	16148	2.57%
2026-05-26	12.05	12.06	-0.08	-0.66%	11.85	12.29	100365	12093	1.86%
2026-05-25	12.55	12.14	-0.42	-3.34%	11.95	12.65	129725	15834	2.40%
2026-05-22	12.46	12.56	0.20	1.62%	12.34	12.63	92737	11600	1.72%
2026-05-21	12.66	12.36	-0.30	-2.37%	12.33	12.88	132035	16741	2.44%
2026-05-20	12.90	12.66	-0.34	-2.62%	12.55	12.96	115917	14719	2.15%
2026-05-19	12.85	13.00	0.09	0.70%	12.74	13.08	87932	11355	1.63%
2026-05-18	13.03	12.91	-0.11	-0.84%	12.81	13.15	130844	16921	2.42%
2026-05-15	12.67	13.02	0.32	2.52%	12.67	13.28	160592	20907	2.97%
2026-05-14	12.98	12.70	-0.27	-2.08%	12.53	13.03	130184	16602	2.41%
2026-05-13	12.82	12.97	0.08	0.62%	12.72	13.03	123105	15921	2.33%
2026-05-12	12.93	12.89	-0.01	-0.08%	12.75	13.07	123957	16002	2.34%
2026-05-11	12.99	12.90	-0.09	-0.69%	12.83	13.06	149957	19418	2.83%
2026-05-08	12.80	12.99	0.16	1.25%	12.64	12.99	169877	21857	3.21%
2026-05-07	12.60	12.83	0.25	1.99%	12.52	13.05	183969	23685	3.48%
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%