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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 32.98 | 33.63 | 32.40 | 33.61 | +1.69% | 1.81 | 4.70% |
| 2025-08-19 | 34.01 | 34.78 | 32.90 | 33.05 | -3.42% | 2.60 | 6.62% |
| 2025-08-18 | 34.78 | 34.85 | 33.68 | 34.22 | -0.09% | 2.28 | 5.74% |
| 2025-08-15 | 33.75 | 34.67 | 33.25 | 34.25 | +1.33% | 1.66 | 4.19% |
| 2025-08-14 | 35.10 | 35.46 | 33.72 | 33.80 | -3.84% | 2.40 | 5.95% |
| 2025-08-13 | 32.62 | 35.60 | 32.60 | 35.15 | +6.97% | 3.43 | 8.60% |
| 2025-08-12 | 33.18 | 33.35 | 32.09 | 32.86 | -0.90% | 1.25 | 3.31% |
| 2025-08-11 | 32.45 | 33.50 | 32.31 | 33.16 | +2.03% | 1.36 | 3.53% |
| 2025-08-08 | 33.11 | 33.28 | 32.30 | 32.50 | -1.81% | 1.44 | 3.77% |
| 2025-08-07 | 33.54 | 34.44 | 32.82 | 33.10 | -1.49% | 1.86 | 4.76% |
| 2025-08-06 | 34.60 | 35.23 | 33.15 | 33.60 | -2.50% | 1.99 | 5.02% |
| 2025-08-05 | 34.73 | 35.96 | 34.04 | 34.46 | -0.72% | 1.95 | 4.80% |
| 2025-08-04 | 33.81 | 35.05 | 32.45 | 34.71 | +2.33% | 2.51 | 6.44% |
| 2025-08-01 | 33.36 | 34.29 | 33.05 | 33.92 | +0.41% | 1.91 | 4.85% |
| 2025-07-31 | 33.34 | 35.09 | 33.05 | 33.78 | +1.11% | 2.45 | 6.19% |
| 2025-07-30 | 33.93 | 34.77 | 33.02 | 33.41 | -0.95% | 2.47 | 6.24% |
| 2025-07-29 | 33.21 | 33.98 | 32.56 | 33.73 | +1.14% | 2.45 | 6.27% |
| 2025-07-28 | 33.30 | 33.83 | 32.95 | 33.35 | -0.24% | 1.67 | 4.30% |
| 2025-07-25 | 34.48 | 34.49 | 33.10 | 33.43 | -2.56% | 2.26 | 5.77% |
| 2025-07-24 | 33.50 | 34.97 | 33.49 | 34.31 | +2.08% | 2.25 | 5.65% |