当前位置: 爱股网 > 股票行情 > 永创智能(603901)股票行情

永创智能(603901)股票行情

永创智能(603901)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

永创智能(603901)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	11.71	11.34	-0.33	-2.83%	11.30	11.72	57169	6568.93	1.17%
2026-03-25	11.39	11.67	0.30	2.64%	11.39	11.97	99677	11708.99	2.04%
2026-03-24	11.50	11.37	0.12	1.07%	11.18	11.59	86782	9855.67	1.78%
2026-03-23	11.89	11.25	-0.75	-6.25%	11.16	11.89	121089	13994.53	2.48%
2026-03-20	12.49	12.00	-0.49	-3.92%	11.96	12.54	103735	12669.43	2.13%
2026-03-19	12.68	12.49	-0.34	-2.65%	12.43	12.90	53648	6758.06	1.10%
2026-03-18	12.70	12.83	0.05	0.39%	12.65	12.86	34104	4347.97	0.70%
2026-03-17	13.04	12.78	-0.14	-1.08%	12.76	13.10	43205	5592.54	0.89%
2026-03-16	13.06	12.92	-0.12	-0.92%	12.81	13.06	51155	6599.94	1.05%
2026-03-13	13.23	13.04	-0.20	-1.51%	12.95	13.30	58073	7629.97	1.19%
2026-03-12	13.40	13.24	-0.16	-1.19%	13.19	13.48	55989	7460.04	1.15%
2026-03-11	13.55	13.40	-0.13	-0.96%	13.35	13.64	53452	7208.65	1.10%
2026-03-10	13.36	13.53	0.28	2.11%	13.36	13.54	59348	7973.09	1.22%
2026-03-09	13.03	13.25	-0.09	-0.67%	12.94	13.44	112444	14784.67	2.31%
2026-03-06	13.28	13.34	0.03	0.23%	13.25	13.42	44009	5869.94	0.90%
2026-03-05	13.24	13.31	0.27	2.07%	13.20	13.58	83329	11142.83	1.71%
2026-03-04	13.00	13.04	-0.05	-0.38%	12.89	13.23	69602	9075.38	1.43%
2026-03-03	13.75	13.09	-0.65	-4.73%	13.09	13.85	102984	13791.96	2.11%
2026-03-02	14.07	13.74	-0.62	-4.32%	13.70	14.20	117129	16258.25	2.40%
2026-02-27	14.79	14.36	-0.36	-2.45%	14.20	14.79	134411	19267.93	2.76%
2026-02-26	14.50	14.72	0.22	1.52%	14.47	14.76	71477	10460.54	1.47%
2026-02-25	14.80	14.50	-0.22	-1.49%	14.46	14.80	86633	12576.05	1.78%
2026-02-24	14.81	14.72	0.11	0.75%	14.66	14.92	105319	15554.73	2.16%
2026-02-13	14.63	14.61	0.01	0.07%	14.52	14.76	54119	7936.56	1.11%
2026-02-12	14.51	14.60	0.10	0.69%	14.50	14.77	66181	9703.75	1.36%
2026-02-11	14.42	14.50	0.07	0.49%	14.40	14.66	54302	7896.57	1.11%
2026-02-10	14.41	14.43	-0.05	-0.35%	14.39	14.58	49638	7184.39	1.02%
2026-02-09	14.48	14.48	0.03	0.21%	14.36	14.53	56915	8218.02	1.17%
2026-02-06	14.13	14.45	0.20	1.40%	14.02	14.63	69507	10018.37	1.43%
2026-02-05	14.65	14.25	-0.35	-2.40%	14.21	14.65	66447	9518.99	1.36%
2026-02-04	14.54	14.60	0.05	0.34%	14.39	14.83	69782	10204.11	1.43%
2026-02-03	14.55	14.55	0.06	0.41%	14.42	14.70	81200	11800.73	1.67%
2026-02-02	14.76	14.49	-0.27	-1.83%	14.48	14.89	88067	12937.01	1.81%
2026-01-30	14.68	14.76	0.08	0.54%	14.32	14.80	96563	14097.42	1.98%
2026-01-29	15.00	14.68	-0.46	-3.04%	14.63	15.14	98584	14654.63	2.02%
2026-01-28	15.30	15.14	-0.21	-1.37%	14.98	15.34	95019	14350.53	1.95%
2026-01-27	15.55	15.35	-0.21	-1.35%	14.66	15.55	167733	25280.31	3.44%
2026-01-26	16.06	15.56	-0.12	-0.77%	15.38	16.19	183123	28764.58	3.76%
2026-01-23	15.56	15.68	0.15	0.97%	15.20	15.72	119230	18429.77	2.45%
2026-01-22	15.93	15.53	-0.43	-2.69%	15.48	16.38	171414	27020.45	3.52%
2026-01-21	15.72	15.96	0.24	1.53%	15.62	16.01	130024	20640.67	2.67%
2026-01-20	15.61	15.72	0.11	0.70%	15.47	15.92	114551	17948.71	2.35%
2026-01-19	15.58	15.61	0.06	0.39%	15.36	15.65	119915	18585.66	2.46%
2026-01-16	14.83	15.55	0.71	4.78%	14.73	15.63	159870	24445.51	3.28%
2026-01-15	14.90	14.84	-0.22	-1.46%	14.69	15.08	114875	17061.98	2.36%
2026-01-14	15.17	15.06	-0.15	-0.99%	14.87	15.62	180233	27457.85	3.70%
2026-01-13	15.16	15.21	0.10	0.66%	14.95	15.82	176377	27157.65	3.62%
2026-01-12	15.15	15.11	0.14	0.94%	14.57	15.21	166635	24843.09	3.42%
2026-01-09	14.62	14.97	0.35	2.39%	14.46	14.99	132260	19581.02	2.71%
2026-01-08	14.57	14.62	0.05	0.34%	14.41	14.79	104676	15272.28	2.15%
2026-01-07	14.34	14.57	0.18	1.25%	14.28	14.66	93629	13589.33	1.92%
2026-01-06	14.20	14.39	0.24	1.70%	14.17	14.70	149335	21555.22	3.07%
2026-01-05	14.18	14.15	-0.05	-0.35%	13.81	14.24	124998	17594.01	2.57%
2025-12-31	14.18	14.20	0.02	0.14%	13.94	14.50	109669	15570.29	2.25%
2025-12-30	14.33	14.18	-0.12	-0.84%	13.82	14.34	100428	14157.22	2.06%
2025-12-29	13.81	14.30	0.41	2.95%	13.80	14.41	146288	20716.98	3.00%
2025-12-26	14.33	13.89	-0.44	-3.07%	13.86	14.52	146824	20677.85	3.01%
2025-12-25	14.10	14.33	0.23	1.63%	13.85	14.56	167554	23945.17	3.51%
2025-12-24	13.82	14.10	0.24	1.73%	13.73	14.10	100346	14021.08	2.10%
2025-12-23	13.76	13.86	0.01	0.07%	13.63	13.88	65208	8967.56	1.37%
2025-12-22	13.80	13.85	0.27	1.99%	13.62	13.93	94309	13021.73	1.98%
2025-12-19	13.68	13.58	0.01	0.07%	13.43	13.73	60498	8217.05	1.27%
2025-12-18	13.38	13.57	0.15	1.12%	13.34	13.88	90628	12390.91	1.90%
2025-12-17	13.50	13.42	-0.02	-0.15%	13.23	13.63	103613	13912.74	2.17%
2025-12-16	14.00	13.44	-0.57	-4.07%	13.44	14.00	109337	14885.91	2.29%
2025-12-15	13.82	14.01	0.41	3.01%	13.50	14.08	146765	20321.23	3.07%
2025-12-12	13.83	13.60	-0.29	-2.09%	13.56	13.88	130362	17820.28	2.73%
2025-12-11	13.98	13.89	-0.10	-0.71%	13.70	14.17	154196	21448.95	3.23%
2025-12-10	13.83	13.99	0.16	1.16%	13.65	14.19	137651	19161.24	2.88%
2025-12-09	13.79	13.83	-0.08	-0.58%	13.72	14.07	134710	18726.76	2.82%
2025-12-08	13.98	13.91	0.04	0.29%	13.45	13.98	141672	19516.52	2.97%
2025-12-05	13.63	13.87	0.09	0.65%	13.40	14.05	155268	21385.55	3.25%
2025-12-04	13.51	13.78	0.25	1.85%	13.51	13.96	180510	24820.08	3.78%
2025-12-03	13.53	13.53	-0.03	-0.22%	13.37	13.83	162932	22116.82	3.41%
2025-12-02	13.60	13.56	0.03	0.22%	13.26	13.67	170818	22959.76	3.58%
2025-12-01	13.78	13.53	-0.28	-2.03%	13.40	13.83	262467	35595.88	5.47%
2025-11-28	13.10	13.81	0.81	6.23%	13.00	14.08	439618	59468.43	9.15%
2025-11-27	12.04	13.00	0.97	8.06%	12.00	13.23	325374	41967.18	6.78%
2025-11-26	12.09	12.03	-0.06	-0.50%	11.97	12.36	72407	8808.79	1.51%
2025-11-25	12.03	12.09	0.06	0.50%	11.99	12.45	103194	12609.17	2.15%

上证大盘股票行情在线 K线走势图

永创智能(603901)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58