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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 28.16 | 28.26 | 27.75 | 27.76 | -0.68% | 0.40 | 1.24% |
| 2025-11-19 | 28.48 | 28.58 | 27.85 | 27.95 | -1.58% | 0.61 | 1.86% |
| 2025-11-18 | 28.70 | 29.14 | 28.23 | 28.40 | -1.46% | 0.71 | 2.14% |
| 2025-11-17 | 29.34 | 29.67 | 28.82 | 28.82 | -2.17% | 0.72 | 2.14% |
| 2025-11-14 | 29.66 | 29.98 | 29.40 | 29.46 | -0.84% | 0.54 | 1.56% |
| 2025-11-13 | 29.55 | 30.05 | 29.12 | 29.71 | +1.26% | 0.72 | 2.09% |
| 2025-11-12 | 29.29 | 29.47 | 28.96 | 29.34 | +0.62% | 0.63 | 1.86% |
| 2025-11-11 | 29.27 | 29.38 | 28.70 | 29.16 | +0.10% | 0.49 | 1.44% |
| 2025-11-10 | 28.99 | 29.27 | 28.80 | 29.13 | +0.48% | 0.48 | 1.41% |
| 2025-11-07 | 29.40 | 29.48 | 28.90 | 28.99 | -0.82% | 0.55 | 1.63% |
| 2025-11-06 | 29.50 | 29.59 | 28.82 | 29.23 | -1.25% | 0.78 | 2.28% |
| 2025-11-05 | 29.25 | 29.83 | 29.23 | 29.60 | -0.30% | 0.59 | 1.72% |
| 2025-11-04 | 30.54 | 30.54 | 29.38 | 29.69 | -2.82% | 1.12 | 3.23% |
| 2025-11-03 | 30.50 | 30.75 | 29.72 | 30.55 | +0.76% | 1.37 | 3.86% |
| 2025-10-31 | 29.95 | 30.50 | 29.50 | 30.32 | +2.12% | 2.04 | 5.80% |
| 2025-10-30 | 29.45 | 30.32 | 29.04 | 29.69 | +0.95% | 1.30 | 3.76% |
| 2025-10-29 | 29.85 | 29.95 | 29.31 | 29.41 | -1.41% | 1.08 | 3.13% |
| 2025-10-28 | 30.25 | 30.67 | 29.82 | 29.83 | -0.93% | 1.22 | 3.45% |
| 2025-10-27 | 28.60 | 30.39 | 28.56 | 30.11 | +6.58% | 2.61 | 7.49% |
| 2025-10-24 | 28.34 | 28.65 | 28.15 | 28.25 | -0.32% | 0.93 | 2.80% |