时创能源(688429)股票行情 时创能源股票行情 688429股票行情_爱股网
时创能源(688429)股票行情
时创能源(688429)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 |
|---|
| 2025-11-06 | 16.39 | 16.16 | -0.15 | -0.92% | 16.10 | 16.56 | 17986 | 2924.90 | 1.50% | 0.00 |
| 2025-11-05 | 15.93 | 16.31 | 0.24 | 1.49% | 15.85 | 16.56 | 21251 | 3450.42 | 1.77% | 0.00 |
| 2025-11-04 | 16.34 | 16.07 | -0.28 | -1.71% | 15.91 | 16.42 | 13584 | 2192.13 | 1.13% | 0.00 |
| 2025-11-03 | 16.14 | 16.35 | 0.29 | 1.81% | 15.93 | 16.39 | 23559 | 3812.70 | 1.97% | 0.00 |
| 2025-10-31 | 16.11 | 16.06 | 0.05 | 0.31% | 16.02 | 16.56 | 29212 | 4754.60 | 2.44% | 0.00 |
| 2025-10-30 | 15.70 | 16.01 | 0.24 | 1.52% | 15.59 | 16.45 | 37841 | 6111.90 | 3.16% | 0.00 |
| 2025-10-29 | 15.44 | 15.77 | 0.25 | 1.61% | 15.32 | 16.10 | 24268 | 3817.90 | 2.03% | 0.00 |
| 2025-10-28 | 15.37 | 15.52 | 0.15 | 0.98% | 15.23 | 15.84 | 17615 | 2752.83 | 1.47% | 0.00 |
| 2025-10-27 | 15.40 | 15.37 | 0.00 | 0.00% | 15.16 | 15.55 | 13736 | 2111.23 | 1.15% | 0.00 |
| 2025-10-24 | 15.31 | 15.37 | 0.02 | 0.13% | 15.29 | 15.52 | 10530 | 1619.18 | 0.88% | 0.00 |
| 2025-10-23 | 15.40 | 15.35 | -0.15 | -0.97% | 15.08 | 15.60 | 12200 | 1859.88 | 1.02% | 0.00 |
| 2025-10-22 | 15.91 | 15.50 | -0.21 | -1.34% | 15.42 | 15.91 | 13819 | 2146.65 | 1.15% | 0.00 |
| 2025-10-21 | 15.39 | 15.71 | 0.23 | 1.49% | 15.31 | 15.71 | 13487 | 2097.83 | 1.13% | 0.00 |
| 2025-10-20 | 15.30 | 15.48 | 0.19 | 1.24% | 15.23 | 15.69 | 13433 | 2070.73 | 1.12% | 0.00 |
| 2025-10-17 | 16.00 | 15.29 | -0.70 | -4.38% | 15.20 | 16.15 | 18617 | 2891.82 | 1.55% | 0.00 |
| 2025-10-16 | 16.39 | 15.99 | -0.21 | -1.30% | 15.90 | 16.39 | 15087 | 2422.56 | 1.26% | 0.00 |
| 2025-10-15 | 16.30 | 16.20 | -0.02 | -0.12% | 15.87 | 16.58 | 29558 | 4782.12 | 2.47% | 0.00 |
| 2025-10-14 | 15.79 | 16.22 | 0.70 | 4.51% | 15.51 | 17.17 | 41632 | 6815.40 | 3.47% | 0.00 |
| 2025-10-13 | 14.98 | 15.52 | 0.01 | 0.06% | 14.80 | 15.68 | 21336 | 3249.36 | 1.78% | 0.00 |
| 2025-10-10 | 15.83 | 15.51 | -0.48 | -3.00% | 15.43 | 16.02 | 21836 | 3419.72 | 1.82% | 0.00 |
| 2025-10-09 | 15.85 | 15.99 | 0.18 | 1.14% | 15.75 | 16.19 | 20992 | 3349.14 | 1.75% | 0.00 |
| 2025-09-30 | 15.83 | 15.81 | -0.06 | -0.38% | 15.67 | 16.10 | 20977 | 3329.43 | 1.75% | 0.00 |
| 2025-09-29 | 15.14 | 15.87 | 0.81 | 5.38% | 14.99 | 15.99 | 36739 | 5751.75 | 3.07% | 0.00 |
| 2025-09-26 | 14.98 | 15.06 | -0.02 | -0.13% | 14.89 | 15.46 | 17081 | 2591.75 | 1.43% | 0.00 |
| 2025-09-25 | 15.08 | 15.08 | -0.15 | -0.98% | 15.02 | 15.48 | 19483 | 2968.06 | 1.63% | 0.00 |
| 2025-09-24 | 14.62 | 15.23 | 0.55 | 3.75% | 14.62 | 15.29 | 28280 | 4248.73 | 2.36% | 0.00 |
| 2025-09-23 | 15.15 | 14.68 | -0.55 | -3.61% | 14.38 | 15.33 | 32029 | 4709.64 | 2.67% | 0.00 |
| 2025-09-22 | 15.55 | 15.23 | -0.36 | -2.31% | 15.12 | 15.70 | 24111 | 3686.84 | 2.01% | 0.00 |
| 2025-09-19 | 15.71 | 15.59 | -0.17 | -1.08% | 15.45 | 15.94 | 21781 | 3409.95 | 1.82% | 0.00 |
| 2025-09-18 | 16.40 | 15.76 | -0.55 | -3.37% | 15.43 | 16.40 | 37175 | 5926.35 | 3.10% | 0.00 |
| 2025-09-17 | 16.21 | 16.31 | 0.07 | 0.43% | 16.11 | 16.48 | 22230 | 3615.28 | 1.86% | 0.00 |
| 2025-09-16 | 16.40 | 16.24 | -0.09 | -0.55% | 16.11 | 16.59 | 23507 | 3828.39 | 1.96% | 0.00 |
| 2025-09-15 | 16.55 | 16.33 | -0.22 | -1.33% | 16.26 | 16.85 | 28432 | 4699.76 | 2.37% | 0.00 |
| 2025-09-12 | 16.80 | 16.55 | -0.24 | -1.43% | 16.48 | 16.88 | 27975 | 4650.84 | 2.33% | 0.00 |
| 2025-09-11 | 16.50 | 16.79 | 0.30 | 1.82% | 16.05 | 16.89 | 34520 | 5717.86 | 2.88% | 0.00 |
| 2025-09-10 | 16.81 | 16.49 | -0.32 | -1.90% | 16.30 | 17.04 | 33691 | 5597.92 | 2.81% | 0.00 |
| 2025-09-09 | 17.35 | 16.81 | -0.54 | -3.11% | 16.70 | 17.62 | 46418 | 7914.43 | 3.87% | 0.00 |
| 2025-09-08 | 18.00 | 17.35 | -0.83 | -4.57% | 16.90 | 18.19 | 68267 | 11904.72 | 5.70% | 0.00 |
| 2025-09-05 | 17.45 | 18.18 | 0.78 | 4.48% | 17.20 | 18.72 | 81432 | 14653.76 | 6.80% | 0.00 |
| 2025-09-04 | 16.51 | 17.40 | 0.50 | 2.96% | 16.51 | 18.11 | 88511 | 15422.63 | 7.39% | 0.00 |
| 2025-09-03 | 16.29 | 16.90 | 0.52 | 3.17% | 16.02 | 17.08 | 57602 | 9520.28 | 4.81% | 0.00 |
| 2025-09-02 | 15.73 | 16.38 | 0.57 | 3.61% | 15.67 | 16.80 | 57872 | 9430.14 | 4.83% | 0.00 |
| 2025-09-01 | 15.65 | 15.81 | 0.16 | 1.02% | 15.40 | 15.84 | 26536 | 4143.72 | 2.21% | 0.00 |
| 2025-08-29 | 15.65 | 15.65 | -0.08 | -0.51% | 15.45 | 15.97 | 32603 | 5114.31 | 2.72% | 0.00 |
| 2025-08-28 | 15.21 | 15.73 | 0.52 | 3.42% | 15.00 | 15.89 | 34378 | 5331.13 | 2.87% | 0.00 |
| 2025-08-27 | 15.38 | 15.21 | -0.19 | -1.23% | 15.20 | 15.89 | 38715 | 6038.85 | 3.23% | 0.00 |
| 2025-08-26 | 15.29 | 15.40 | 0.09 | 0.59% | 15.16 | 15.57 | 20092 | 3099.90 | 1.68% | 0.00 |
| 2025-08-25 | 15.77 | 15.31 | -0.29 | -1.86% | 15.18 | 15.82 | 35082 | 5411.07 | 2.93% | 0.00 |
| 2025-08-22 | 15.49 | 15.60 | 0.20 | 1.30% | 15.40 | 16.18 | 35989 | 5649.25 | 3.00% | 0.00 |
| 2025-08-21 | 15.28 | 15.40 | 0.01 | 0.06% | 15.21 | 15.52 | 22286 | 3426.63 | 1.86% | 0.00 |
| 2025-08-20 | 15.30 | 15.39 | 0.16 | 1.05% | 15.00 | 15.56 | 24158 | 3693.95 | 2.02% | 0.00 |
| 2025-08-19 | 15.00 | 15.23 | 0.06 | 0.40% | 15.00 | 15.30 | 17686 | 2687.18 | 1.48% | 0.00 |
| 2025-08-18 | 15.15 | 15.17 | 0.17 | 1.13% | 15.09 | 15.33 | 21307 | 3243.47 | 1.78% | 0.00 |
| 2025-08-15 | 14.55 | 15.00 | 0.34 | 2.32% | 14.55 | 15.04 | 19103 | 2846.80 | 1.59% | 0.00 |
| 2025-08-14 | 15.00 | 14.66 | -0.40 | -2.66% | 14.55 | 15.15 | 18817 | 2788.64 | 1.57% | 0.00 |
| 2025-08-13 | 15.15 | 15.06 | -0.01 | -0.07% | 14.96 | 15.19 | 12138 | 1829.63 | 1.01% | 0.00 |
| 2025-08-12 | 15.30 | 15.07 | -0.15 | -0.99% | 14.94 | 15.30 | 16030 | 2413.71 | 1.34% | 0.00 |
| 2025-08-11 | 15.01 | 15.22 | 0.28 | 1.87% | 14.96 | 15.28 | 17510 | 2652.30 | 1.46% | 0.00 |
| 2025-08-08 | 15.05 | 14.94 | -0.13 | -0.86% | 14.82 | 15.12 | 17202 | 2571.73 | 1.44% | 0.00 |
| 2025-08-07 | 15.25 | 15.07 | -0.08 | -0.53% | 14.94 | 15.25 | 12577 | 1891.64 | 1.05% | 0.00 |
| 2025-08-06 | 15.20 | 15.15 | 0.06 | 0.40% | 14.90 | 15.22 | 16123 | 2429.10 | 1.35% | 0.00 |
| 2025-08-05 | 14.92 | 15.09 | 0.12 | 0.80% | 14.82 | 15.20 | 16816 | 2539.28 | 1.40% | 0.00 |
| 2025-08-04 | 14.85 | 14.97 | 0.17 | 1.15% | 14.55 | 14.99 | 16119 | 2378.91 | 1.35% | 0.00 |
| 2025-08-01 | 14.68 | 14.80 | 0.19 | 1.30% | 14.53 | 14.97 | 17766 | 2636.09 | 1.48% | 0.00 |
| 2025-07-31 | 14.76 | 14.61 | -0.23 | -1.55% | 14.53 | 15.11 | 18496 | 2726.67 | 1.54% | 0.00 |
| 2025-07-30 | 14.98 | 14.84 | -0.27 | -1.79% | 14.77 | 15.22 | 18560 | 2779.42 | 1.55% | 0.00 |
| 2025-07-29 | 15.00 | 15.11 | 0.07 | 0.47% | 14.93 | 15.28 | 14019 | 2113.64 | 1.17% | 0.00 |
| 2025-07-28 | 14.99 | 15.04 | 0.13 | 0.87% | 14.65 | 15.18 | 19715 | 2953.33 | 1.65% | 0.00 |
| 2025-07-25 | 14.92 | 14.91 | 0.05 | 0.34% | 14.75 | 14.97 | 13064 | 1943.00 | 1.09% | 0.00 |
| 2025-07-24 | 14.54 | 14.86 | 0.27 | 1.85% | 14.51 | 14.88 | 18207 | 2687.36 | 1.52% | 0.00 |
| 2025-07-23 | 14.70 | 14.59 | -0.08 | -0.55% | 14.51 | 14.93 | 23260 | 3422.30 | 1.94% | 0.00 |
| 2025-07-22 | 14.63 | 14.67 | 0.08 | 0.55% | 14.43 | 14.75 | 15346 | 2239.65 | 1.28% | 0.00 |
| 2025-07-21 | 14.62 | 14.59 | 0.13 | 0.90% | 14.46 | 14.72 | 15353 | 2244.62 | 1.28% | 0.00 |
| 2025-07-18 | 14.51 | 14.46 | -0.09 | -0.62% | 14.36 | 14.99 | 18676 | 2724.28 | 1.56% | 0.00 |
| 2025-07-17 | 14.44 | 14.55 | 0.17 | 1.18% | 14.44 | 15.03 | 21113 | 3093.77 | 1.76% | 0.00 |
| 2025-07-16 | 14.22 | 14.38 | 0.14 | 0.98% | 14.15 | 14.39 | 12433 | 1778.58 | 1.04% | 0.00 |
| 2025-07-15 | 14.65 | 14.24 | -0.41 | -2.80% | 14.09 | 14.72 | 22851 | 3267.16 | 1.91% | 0.00 |
| 2025-07-14 | 14.75 | 14.65 | -0.05 | -0.34% | 14.56 | 14.81 | 13866 | 2030.69 | 1.16% | 0.00 |
| 2025-07-11 | 14.90 | 14.70 | -0.24 | -1.61% | 14.60 | 14.99 | 21795 | 3214.66 | 1.82% | 0.00 |
| 2025-07-10 | 14.77 | 14.94 | 0.08 | 0.54% | 14.77 | 15.38 | 27982 | 4198.04 | 2.34% | 0.00 |
上证大盘股票行情在线 K线走势图
时创能源(688429)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
