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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 29.03 | 29.30 | 28.46 | 29.01 | 0.00% | 1.83 | 5.41% |
| 2025-06-24 | 29.15 | 29.20 | 28.58 | 29.01 | +0.03% | 0.93 | 2.77% |
| 2025-06-23 | 27.38 | 29.35 | 27.30 | 29.00 | +4.69% | 1.84 | 5.52% |
| 2025-06-20 | 27.51 | 27.78 | 26.91 | 27.70 | +1.39% | 0.94 | 2.94% |
| 2025-06-19 | 27.90 | 28.23 | 27.10 | 27.32 | -1.73% | 0.77 | 2.45% |
| 2025-06-18 | 28.00 | 28.32 | 27.68 | 27.80 | -1.07% | 1.00 | 3.15% |
| 2025-06-17 | 28.99 | 29.75 | 28.06 | 28.10 | -3.70% | 1.30 | 3.97% |
| 2025-06-16 | 30.17 | 30.32 | 28.77 | 29.18 | -2.24% | 1.90 | 5.68% |
| 2025-06-13 | 31.00 | 31.28 | 29.30 | 29.85 | -4.36% | 2.13 | 6.23% |
| 2025-06-12 | 31.53 | 31.91 | 31.01 | 31.21 | -0.76% | 1.62 | 4.55% |
| 2025-06-11 | 31.53 | 32.93 | 30.89 | 31.45 | -0.32% | 2.44 | 6.75% |
| 2025-06-10 | 31.40 | 32.60 | 30.21 | 31.55 | +2.60% | 3.21 | 9.06% |
| 2025-06-09 | 30.12 | 31.91 | 29.60 | 30.75 | +2.09% | 2.82 | 7.93% |
| 2025-06-06 | 31.34 | 31.49 | 29.10 | 30.12 | -3.89% | 3.08 | 9.04% |
| 2025-06-05 | 33.50 | 35.50 | 30.73 | 31.34 | +2.99% | 4.56 | 12.40% |
| 2025-06-04 | 30.00 | 31.61 | 30.00 | 30.43 | +2.18% | 2.00 | 5.66% |
| 2025-06-03 | 29.24 | 30.15 | 28.91 | 29.78 | +0.13% | 1.75 | 5.17% |
| 2025-05-30 | 29.20 | 29.90 | 28.63 | 29.74 | +1.88% | 2.12 | 6.36% |
| 2025-05-29 | 26.69 | 29.49 | 26.65 | 29.19 | +8.31% | 2.11 | 6.44% |
| 2025-05-28 | 26.50 | 27.48 | 26.33 | 26.95 | +0.71% | 0.69 | 2.26% |