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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 28.78 | 28.86 | 28.30 | 28.32 | -0.21% | 0.82 | 2.47% |
| 2026-02-13 | 28.40 | 28.93 | 28.35 | 28.38 | -0.35% | 0.78 | 2.35% |
| 2026-02-12 | 28.89 | 28.89 | 28.16 | 28.48 | -0.80% | 0.53 | 1.60% |
| 2026-02-11 | 28.99 | 29.11 | 28.69 | 28.71 | -0.93% | 0.67 | 2.00% |
| 2026-02-10 | 29.01 | 29.47 | 28.84 | 28.98 | -0.10% | 0.59 | 1.73% |
| 2026-02-09 | 28.35 | 29.85 | 28.20 | 29.01 | +2.33% | 1.18 | 3.46% |
| 2026-02-06 | 27.79 | 28.75 | 27.65 | 28.35 | +1.54% | 1.04 | 3.14% |
| 2026-02-05 | 27.80 | 28.23 | 27.80 | 27.92 | -0.50% | 0.47 | 1.44% |
| 2026-02-04 | 27.89 | 28.10 | 27.25 | 28.06 | +0.32% | 0.75 | 2.32% |
| 2026-02-03 | 27.65 | 28.18 | 27.41 | 27.97 | +1.71% | 0.57 | 1.77% |
| 2026-02-02 | 28.22 | 28.49 | 27.30 | 27.50 | -2.79% | 1.06 | 3.27% |
| 2026-01-30 | 28.61 | 28.97 | 28.07 | 28.29 | -0.91% | 0.95 | 2.86% |
| 2026-01-29 | 29.50 | 29.53 | 28.30 | 28.55 | -3.22% | 1.56 | 4.65% |
| 2026-01-28 | 29.86 | 30.07 | 29.33 | 29.50 | -1.96% | 1.12 | 3.23% |
| 2026-01-27 | 29.25 | 30.11 | 28.44 | 30.09 | +2.87% | 1.72 | 5.01% |
| 2026-01-26 | 29.25 | 29.48 | 28.10 | 29.25 | +0.03% | 1.65 | 4.92% |
| 2026-01-23 | 28.91 | 29.30 | 28.79 | 29.24 | +1.35% | 0.74 | 2.18% |
| 2026-01-22 | 29.49 | 29.65 | 28.73 | 28.85 | -1.74% | 1.06 | 3.13% |
| 2026-01-21 | 29.47 | 29.92 | 29.20 | 29.36 | -0.81% | 0.84 | 2.44% |
| 2026-01-20 | 30.05 | 30.32 | 29.30 | 29.60 | -1.33% | 0.97 | 2.81% |