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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 30.10 | 32.24 | 30.10 | 31.32 | +3.03% | 1.13 | 3.08% |
| 2026-04-21 | 30.36 | 30.63 | 29.80 | 30.40 | +0.13% | 1.17 | 3.31% |
| 2026-04-20 | 31.03 | 31.87 | 30.10 | 30.36 | -2.47% | 1.70 | 4.75% |
| 2026-04-17 | 32.29 | 32.29 | 30.44 | 31.13 | -3.59% | 2.49 | 6.85% |
| 2026-04-16 | 32.03 | 32.36 | 31.71 | 32.29 | +0.91% | 1.60 | 4.28% |
| 2026-04-15 | 31.80 | 32.29 | 31.36 | 32.00 | +1.46% | 2.08 | 5.60% |
| 2026-04-14 | 30.41 | 31.58 | 30.41 | 31.54 | +3.14% | 1.91 | 5.27% |
| 2026-04-13 | 29.75 | 31.00 | 29.41 | 30.58 | +2.21% | 1.74 | 4.92% |
| 2026-04-10 | 28.60 | 30.59 | 28.32 | 29.92 | +5.06% | 2.64 | 7.58% |
| 2026-04-09 | 28.75 | 29.73 | 28.40 | 28.48 | -2.06% | 1.52 | 4.51% |
| 2026-04-08 | 28.00 | 29.49 | 27.85 | 29.08 | +4.98% | 2.05 | 6.13% |
| 2026-04-07 | 27.09 | 28.86 | 26.65 | 27.70 | +2.52% | 1.85 | 5.67% |
| 2026-04-03 | 27.28 | 27.98 | 26.71 | 27.02 | -1.67% | 0.75 | 2.37% |
| 2026-04-02 | 27.72 | 27.72 | 27.02 | 27.48 | +0.04% | 0.95 | 2.98% |
| 2026-04-01 | 26.14 | 27.50 | 25.91 | 27.47 | +7.05% | 1.33 | 4.22% |
| 2026-03-31 | 25.91 | 26.65 | 25.50 | 25.66 | -0.96% | 0.81 | 2.69% |
| 2026-03-30 | 25.88 | 26.20 | 25.65 | 25.91 | -0.77% | 0.60 | 1.97% |
| 2026-03-27 | 24.92 | 26.18 | 24.81 | 26.11 | +4.07% | 1.07 | 3.55% |
| 2026-03-26 | 25.37 | 26.03 | 24.96 | 25.09 | -1.10% | 0.53 | 1.77% |
| 2026-03-25 | 25.76 | 25.98 | 25.25 | 25.37 | -1.01% | 0.61 | 2.04% |