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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 25.77 | 26.38 | 25.71 | 26.20 | +1.16% | 0.69 | 2.26% |
| 2025-12-17 | 25.85 | 26.10 | 25.50 | 25.90 | +0.19% | 0.41 | 1.38% |
| 2025-12-16 | 26.66 | 26.84 | 25.72 | 25.85 | -3.69% | 0.75 | 2.48% |
| 2025-12-15 | 27.39 | 27.39 | 26.74 | 26.84 | -1.97% | 0.58 | 1.84% |
| 2025-12-12 | 27.36 | 27.50 | 27.06 | 27.38 | +0.07% | 0.44 | 1.37% |
| 2025-12-11 | 27.23 | 27.51 | 27.06 | 27.36 | +0.11% | 0.48 | 1.51% |
| 2025-12-10 | 27.43 | 27.69 | 27.09 | 27.33 | -1.34% | 0.54 | 1.70% |
| 2025-12-09 | 27.71 | 28.21 | 27.58 | 27.70 | +0.11% | 0.57 | 1.76% |
| 2025-12-08 | 28.19 | 28.60 | 27.60 | 27.67 | -1.00% | 0.79 | 2.41% |
| 2025-12-05 | 27.54 | 27.95 | 27.03 | 27.95 | +2.19% | 0.49 | 1.54% |
| 2025-12-04 | 27.20 | 27.55 | 27.16 | 27.35 | +0.15% | 0.33 | 1.03% |
| 2025-12-03 | 27.26 | 27.48 | 26.86 | 27.31 | +0.18% | 0.43 | 1.37% |
| 2025-12-02 | 27.80 | 27.80 | 27.17 | 27.26 | -1.87% | 0.55 | 1.72% |
| 2025-12-01 | 27.50 | 27.90 | 27.43 | 27.78 | +0.33% | 0.56 | 1.73% |
| 2025-11-28 | 27.38 | 27.73 | 27.14 | 27.69 | +1.43% | 0.43 | 1.33% |
| 2025-11-27 | 27.61 | 27.81 | 27.30 | 27.30 | -0.87% | 0.53 | 1.64% |
| 2025-11-26 | 27.05 | 28.06 | 27.05 | 27.54 | +1.96% | 1.02 | 3.15% |
| 2025-11-25 | 27.26 | 27.58 | 27.01 | 27.01 | -0.41% | 0.56 | 1.75% |
| 2025-11-24 | 26.79 | 27.27 | 26.55 | 27.12 | +1.23% | 0.66 | 2.10% |
| 2025-11-21 | 27.68 | 28.00 | 26.73 | 26.79 | -3.49% | 0.85 | 2.67% |