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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 30.27 | 30.74 | 29.88 | 30.00 | -2.12% | 0.88 | 2.49% |
| 2026-01-16 | 30.40 | 30.79 | 30.19 | 30.65 | +0.96% | 0.99 | 2.78% |
| 2026-01-15 | 30.67 | 30.90 | 30.20 | 30.36 | -1.43% | 0.93 | 2.61% |
| 2026-01-14 | 31.32 | 32.10 | 30.29 | 30.80 | -2.00% | 2.05 | 5.64% |
| 2026-01-13 | 32.02 | 32.49 | 31.37 | 31.43 | -1.63% | 1.73 | 4.63% |
| 2026-01-12 | 32.30 | 32.82 | 31.55 | 31.95 | -1.51% | 2.27 | 6.07% |
| 2026-01-09 | 30.06 | 32.77 | 30.06 | 32.44 | +11.17% | 3.64 | 9.94% |
| 2026-01-08 | 28.50 | 29.33 | 28.50 | 29.18 | +1.92% | 1.00 | 2.95% |
| 2026-01-07 | 28.21 | 28.85 | 28.08 | 28.63 | +1.24% | 1.00 | 3.01% |
| 2026-01-06 | 28.40 | 28.57 | 28.03 | 28.28 | -0.04% | 0.84 | 2.55% |
| 2026-01-05 | 27.32 | 28.40 | 27.03 | 28.29 | +3.85% | 1.09 | 3.34% |
| 2025-12-31 | 27.11 | 27.56 | 27.11 | 27.24 | -0.04% | 0.34 | 1.07% |
| 2025-12-30 | 27.00 | 27.93 | 26.84 | 27.25 | +1.11% | 0.71 | 2.21% |
| 2025-12-29 | 26.99 | 27.55 | 26.88 | 26.95 | +0.15% | 0.72 | 2.26% |
| 2025-12-26 | 26.95 | 27.19 | 26.70 | 26.91 | -0.59% | 0.44 | 1.39% |
| 2025-12-25 | 26.35 | 27.28 | 26.11 | 27.07 | +3.08% | 1.01 | 3.24% |
| 2025-12-24 | 26.23 | 26.37 | 26.12 | 26.26 | -0.19% | 0.36 | 1.18% |
| 2025-12-23 | 26.70 | 26.72 | 26.22 | 26.31 | -0.98% | 0.32 | 1.05% |
| 2025-12-22 | 26.30 | 26.78 | 26.25 | 26.57 | +0.91% | 0.55 | 1.77% |
| 2025-12-19 | 26.02 | 26.78 | 25.94 | 26.33 | +0.50% | 0.57 | 1.86% |