致敬每一个财富自由的梦想,祝大家早日进化为游资

永创智能 (603901) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 10.08 10.06 0.00 0.00% 10.00 10.15 59842 6020 1.25%
2025-07-31 10.21 10.06 -0.17 -1.66% 10.05 10.32 89173 9057 1.86%
2025-07-30 10.24 10.23 0.00 0.00% 10.10 10.42 109686 11227 2.29%
2025-07-29 10.35 10.23 -0.16 -1.54% 10.15 10.39 88561 9077 1.85%
2025-07-28 10.49 10.39 -0.06 -0.57% 10.36 10.51 70168 7312 1.46%
2025-07-25 10.54 10.45 -0.11 -1.04% 10.38 10.55 79876 8345 1.67%
2025-07-24 10.45 10.56 0.11 1.05% 10.44 10.65 89386 9447 1.87%
2025-07-23 10.54 10.45 -0.14 -1.32% 10.39 10.68 121771 12821 2.54%
2025-07-22 10.51 10.59 0.06 0.57% 10.49 10.82 100683 10679 2.10%
2025-07-21 10.52 10.53 0.07 0.67% 10.35 10.64 92961 9740 1.94%
2025-07-18 10.60 10.46 -0.10 -0.95% 10.37 10.65 82489 8646 1.72%
2025-07-17 10.50 10.56 0.03 0.28% 10.39 10.57 76689 8066 1.60%
2025-07-16 10.28 10.53 0.26 2.53% 10.20 10.53 88728 9265 1.85%
2025-07-15 10.40 10.27 -0.17 -1.63% 10.20 10.48 62097 6408 1.30%
2025-07-14 10.19 10.44 0.30 2.96% 10.11 10.45 88117 9123 1.84%
2025-07-11 10.12 10.14 0.02 0.20% 10.06 10.20 58091 5882 1.21%
2025-07-10 10.23 10.12 -0.10 -0.98% 10.08 10.27 66089 6705 1.38%
2025-07-09 10.30 10.22 -0.11 -1.06% 10.17 10.52 79417 8232 1.66%
2025-07-08 10.27 10.33 0.05 0.49% 10.21 10.35 40643 4186 0.85%
2025-07-07 10.27 10.29 0.02 0.19% 10.14 10.31 39741 4067 0.83%
2025-07-04 10.44 10.27 -0.18 -1.72% 10.25 10.44 50758 5229 1.06%
2025-07-03 10.42 10.45 0.03 0.29% 10.33 10.49 43220 4500 0.90%
2025-07-02 10.48 10.42 -0.09 -0.86% 10.33 10.52 46243 4807 0.96%
2025-07-01 10.52 10.51 -0.03 -0.28% 10.34 10.54 63250 6606 1.32%
2025-06-30 10.32 10.54 0.27 2.63% 10.28 10.54 83358 8705 1.74%
2025-06-27 10.25 10.27 0.02 0.20% 10.18 10.31 68083 6973 1.42%
2025-06-26 10.29 10.25 -0.04 -0.39% 10.22 10.44 85581 8817 1.79%
2025-06-25 10.26 10.29 0.06 0.59% 10.13 10.36 88002 9018 1.84%
2025-06-24 9.92 10.23 0.30 3.02% 9.92 10.32 92558 9428 1.93%
2025-06-23 9.76 9.93 0.14 1.43% 9.59 9.98 78135 7722 1.63%
2025-06-20 9.98 9.79 -0.19 -1.90% 9.78 10.07 75142 7401 1.57%
2025-06-19 10.05 9.98 -0.07 -0.70% 9.93 10.21 78228 7872 1.63%
2025-06-18 10.05 10.05 -0.02 -0.20% 9.91 10.08 62862 6286 1.31%
2025-06-17 10.30 10.07 -0.14 -1.37% 10.03 10.32 96054 9720 2.00%
2025-06-16 10.02 10.21 0.09 0.89% 10.02 10.42 82498 8448 1.72%
2025-06-13 10.41 10.12 -0.49 -4.62% 10.06 10.58 185031 18979 3.86%
2025-06-12 10.98 10.61 -0.24 -2.21% 10.58 10.98 151868 16293 3.17%
2025-06-11 10.97 10.85 0.04 0.37% 10.75 11.09 147392 16035 3.08%
2025-06-10 11.30 10.81 -0.59 -5.18% 10.70 11.39 218730 23966 4.52%
2025-06-09 11.08 11.40 0.16 1.42% 11.05 11.78 275884 31349 5.70%
2025-06-06 11.69 11.24 -0.67 -5.63% 11.18 11.79 342407 38889 7.07%
2025-06-05 10.95 11.91 1.08 9.97% 10.56 11.91 351059 39520 7.25%
2025-06-04 10.83 10.83 0.12 1.12% 10.50 10.87 141361 15091 2.92%
2025-06-03 10.75 10.71 -0.08 -0.74% 10.61 10.86 96556 10354 1.99%
2025-05-30 11.50 10.79 -0.76 -6.58% 10.69 11.50 213796 23363 4.41%
2025-05-29 11.51 11.55 0.16 1.40% 11.30 11.74 171546 19864 3.54%
2025-05-28 11.48 11.39 -0.05 -0.44% 11.36 12.12 201156 23380 4.15%
2025-05-27 11.37 11.44 0.02 0.18% 11.11 11.60 155695 17743 3.21%
2025-05-26 11.39 11.42 0.03 0.26% 11.15 11.63 186559 21196 3.85%
2025-05-23 11.53 11.39 -0.19 -1.64% 11.27 11.79 198632 22844 4.10%
2025-05-22 11.80 11.58 -0.55 -4.53% 11.55 12.01 281893 33068 5.82%
2025-05-21 11.35 12.13 0.61 5.30% 10.81 12.16 581613 67588 12.01%
2025-05-20 10.53 11.52 1.05 10.03% 10.18 11.52 238293 26367 4.92%
2025-05-19 10.37 10.47 0.21 2.05% 10.17 10.66 145424 15130 3.00%
2025-05-16 10.19 10.26 0.08 0.79% 10.11 10.45 96059 9899 1.98%
2025-05-15 10.23 10.18 -0.05 -0.49% 9.96 10.28 77942 7885 1.61%
2025-05-14 10.30 10.23 -0.08 -0.78% 10.14 10.40 107946 11063 2.23%
2025-05-13 10.67 10.31 -0.31 -2.92% 10.30 10.79 112235 11712 2.32%
2025-05-12 10.53 10.62 0.25 2.41% 10.36 10.69 122573 12936 2.53%
2025-05-09 10.42 10.37 -0.12 -1.14% 10.19 10.55 120108 12456 2.48%
2025-05-08 10.33 10.49 0.17 1.65% 10.33 10.78 146136 15465 3.02%
2025-05-07 10.69 10.32 -0.19 -1.81% 10.20 10.70 196708 20523 4.07%
2025-05-06 10.19 10.51 0.47 4.68% 9.91 10.54 194536 19960 4.02%
2025-04-30 9.72 10.04 0.33 3.40% 9.61 10.15 153491 15259 3.17%
2025-04-29 9.37 9.71 0.32 3.41% 9.30 9.87 130483 12657 2.70%
2025-04-28 9.39 9.39 0.01 0.11% 9.23 9.64 175095 16548 3.62%
2025-04-25 9.79 9.38 -0.20 -2.09% 9.25 10.48 244970 23649 5.06%
2025-04-24 9.17 9.58 0.36 3.90% 8.94 9.74 203019 19016 4.20%