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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 25.80 | 26.80 | 25.80 | 26.76 | +2.84% | 0.97 | 3.23% |
| 2025-05-26 | 27.25 | 27.53 | 25.75 | 26.02 | -5.72% | 1.41 | 4.69% |
| 2025-05-23 | 28.57 | 29.66 | 27.01 | 27.60 | -3.40% | 1.91 | 5.88% |
| 2025-05-22 | 28.80 | 28.80 | 27.50 | 28.57 | -1.07% | 0.78 | 2.43% |
| 2025-05-21 | 28.30 | 30.16 | 27.91 | 28.88 | +1.62% | 1.09 | 3.31% |
| 2025-05-20 | 27.00 | 28.62 | 27.00 | 28.42 | +4.72% | 1.21 | 3.79% |
| 2025-05-19 | 26.71 | 27.60 | 26.62 | 27.14 | +0.89% | 0.75 | 2.43% |
| 2025-05-16 | 26.50 | 27.28 | 26.27 | 26.90 | +1.13% | 0.54 | 1.78% |
| 2025-05-15 | 26.87 | 27.28 | 26.56 | 26.60 | -1.52% | 0.37 | 1.19% |
| 2025-05-14 | 27.31 | 27.76 | 26.93 | 27.01 | -0.92% | 0.48 | 1.54% |
| 2025-05-13 | 28.35 | 28.35 | 27.11 | 27.26 | -0.94% | 0.53 | 1.69% |
| 2025-05-12 | 28.63 | 28.91 | 27.36 | 27.52 | -4.34% | 0.79 | 2.50% |
| 2025-05-09 | 28.50 | 29.79 | 28.44 | 28.77 | -0.45% | 0.47 | 1.43% |
| 2025-05-08 | 28.70 | 29.63 | 28.70 | 28.90 | -0.21% | 0.47 | 1.43% |
| 2025-05-07 | 29.95 | 30.20 | 28.65 | 28.96 | -2.03% | 0.91 | 2.74% |
| 2025-05-06 | 28.60 | 30.06 | 27.35 | 29.56 | +3.94% | 1.53 | 4.59% |