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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 24.37 | 25.88 | 24.37 | 25.63 | +7.15% | 1.20 | 4.11% |
| 2026-03-23 | 25.70 | 25.70 | 23.67 | 23.92 | -6.85% | 0.90 | 3.13% |
| 2026-03-20 | 26.56 | 26.79 | 25.68 | 25.68 | -2.65% | 0.46 | 1.51% |
| 2026-03-19 | 26.79 | 26.99 | 26.34 | 26.38 | -2.12% | 0.42 | 1.37% |
| 2026-03-18 | 27.05 | 27.39 | 26.85 | 26.95 | -0.07% | 0.56 | 1.78% |
| 2026-03-17 | 26.61 | 27.55 | 26.52 | 26.97 | +1.58% | 0.84 | 2.64% |
| 2026-03-16 | 26.45 | 26.65 | 26.02 | 26.55 | -0.56% | 0.60 | 1.96% |
| 2026-03-13 | 26.20 | 26.70 | 26.20 | 26.70 | +0.79% | 1.05 | 3.42% |
| 2026-03-12 | 26.81 | 26.95 | 26.20 | 26.49 | -1.60% | 0.66 | 2.13% |
| 2026-03-11 | 27.19 | 27.28 | 26.90 | 26.92 | -1.21% | 0.62 | 1.97% |
| 2026-03-10 | 26.60 | 27.37 | 26.30 | 27.25 | +3.69% | 0.78 | 2.46% |
| 2026-03-09 | 26.57 | 26.65 | 25.96 | 26.28 | -2.09% | 0.85 | 2.79% |
| 2026-03-06 | 25.61 | 27.09 | 25.56 | 26.84 | +4.76% | 1.09 | 3.52% |
| 2026-03-05 | 25.85 | 26.10 | 25.56 | 25.62 | 0.00% | 0.62 | 2.05% |
| 2026-03-04 | 25.41 | 25.86 | 25.16 | 25.62 | -0.27% | 0.71 | 2.40% |
| 2026-03-03 | 26.58 | 26.85 | 25.55 | 25.69 | -3.71% | 0.98 | 3.24% |
| 2026-03-02 | 26.99 | 27.35 | 26.60 | 26.68 | -1.95% | 1.10 | 3.50% |
| 2026-02-27 | 27.66 | 27.80 | 27.08 | 27.21 | -2.12% | 1.22 | 3.84% |
| 2026-02-26 | 28.45 | 28.70 | 27.70 | 27.80 | -2.28% | 0.73 | 2.23% |
| 2026-02-25 | 28.24 | 28.75 | 28.24 | 28.45 | +0.46% | 0.54 | 1.63% |