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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 33.02 | 34.00 | 32.65 | 33.61 | -0.97% | 2.99 | 7.65% |
| 2025-07-22 | 34.45 | 34.95 | 32.98 | 33.94 | +0.12% | 4.26 | 10.72% |
| 2025-07-21 | 33.47 | 35.48 | 32.91 | 33.90 | +1.92% | 5.03 | 12.68% |
| 2025-07-18 | 30.95 | 33.50 | 30.52 | 33.26 | +7.53% | 4.38 | 11.69% |
| 2025-07-17 | 29.41 | 31.13 | 29.41 | 30.93 | +4.63% | 2.66 | 7.43% |
| 2025-07-16 | 29.74 | 30.10 | 29.30 | 29.56 | -0.84% | 1.07 | 3.10% |
| 2025-07-15 | 30.20 | 30.30 | 29.28 | 29.81 | -1.55% | 1.77 | 5.11% |
| 2025-07-14 | 29.95 | 30.79 | 29.25 | 30.28 | +1.78% | 2.41 | 6.85% |
| 2025-07-11 | 29.01 | 29.84 | 28.82 | 29.75 | +2.62% | 1.81 | 5.28% |
| 2025-07-10 | 28.33 | 30.36 | 28.33 | 28.99 | +2.37% | 1.99 | 5.80% |
| 2025-07-09 | 28.75 | 28.85 | 28.23 | 28.32 | -1.94% | 0.97 | 2.94% |
| 2025-07-08 | 28.89 | 29.80 | 28.50 | 28.88 | -0.76% | 1.22 | 3.59% |
| 2025-07-07 | 29.30 | 29.98 | 28.70 | 29.10 | -1.59% | 1.58 | 4.63% |
| 2025-07-04 | 28.92 | 29.65 | 28.43 | 29.57 | +1.97% | 1.71 | 5.04% |
| 2025-07-03 | 27.69 | 29.20 | 27.69 | 29.00 | +4.62% | 1.67 | 5.00% |
| 2025-07-02 | 28.39 | 28.75 | 27.50 | 27.72 | -3.14% | 1.09 | 3.36% |
| 2025-07-01 | 27.65 | 28.78 | 27.61 | 28.62 | +3.17% | 1.38 | 4.20% |
| 2025-06-30 | 27.64 | 27.97 | 27.45 | 27.74 | 0.00% | 1.03 | 3.18% |
| 2025-06-27 | 28.19 | 28.60 | 27.72 | 27.74 | -1.87% | 1.03 | 3.17% |
| 2025-06-26 | 28.98 | 28.98 | 27.00 | 28.27 | -2.55% | 1.70 | 5.22% |