智翔金泰 sh.688443
29.83
+0.27%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 29.80 | 31.60 | 29.73 | 29.83 | +0.27% | 1.42 | 3.98% |
| 2026-05-22 | 29.90 | 30.20 | 28.94 | 29.75 | +1.22% | 1.33 | 3.86% |
| 2026-05-21 | 29.25 | 31.39 | 29.25 | 29.39 | +0.48% | 1.91 | 5.39% |
| 2026-05-20 | 29.55 | 30.23 | 28.61 | 29.25 | -0.65% | 1.60 | 4.68% |
| 2026-05-19 | 29.95 | 30.14 | 28.97 | 29.44 | -1.31% | 0.89 | 2.59% |
| 2026-05-18 | 30.00 | 30.15 | 29.36 | 29.83 | -0.73% | 0.79 | 2.27% |
| 2026-05-15 | 30.11 | 30.60 | 29.82 | 30.05 | -0.10% | 0.97 | 2.74% |
| 2026-05-14 | 30.80 | 31.41 | 30.08 | 30.08 | -2.50% | 1.07 | 3.00% |
| 2026-05-13 | 31.15 | 31.42 | 29.85 | 30.85 | -1.12% | 1.37 | 3.84% |
| 2026-05-12 | 30.82 | 31.81 | 30.63 | 31.20 | +0.42% | 1.54 | 4.23% |
| 2026-05-11 | 30.65 | 31.60 | 29.77 | 31.07 | +0.97% | 1.85 | 5.14% |
| 2026-05-08 | 30.10 | 31.04 | 29.61 | 30.77 | +2.12% | 0.99 | 2.78% |
| 2026-05-07 | 29.92 | 30.94 | 29.92 | 30.13 | -0.26% | 0.80 | 2.27% |
| 2026-05-06 | 29.70 | 30.96 | 29.22 | 30.21 | +1.99% | 1.63 | 4.62% |
| 2026-04-30 | 30.49 | 30.75 | 29.05 | 29.62 | -3.83% | 1.63 | 4.69% |
| 2026-04-29 | 30.97 | 31.23 | 30.28 | 30.80 | +0.03% | 0.93 | 2.59% |
| 2026-04-28 | 31.38 | 31.50 | 30.62 | 30.79 | -1.88% | 0.72 | 1.99% |
| 2026-04-27 | 31.01 | 31.75 | 31.00 | 31.38 | -0.22% | 0.79 | 2.16% |
| 2026-04-24 | 30.94 | 32.04 | 30.41 | 31.45 | +0.83% | 1.33 | 3.65% |
| 2026-04-23 | 31.03 | 31.90 | 31.00 | 31.19 | -0.42% | 0.93 | 2.54% |