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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 28.60 | 28.70 | 27.72 | 28.34 | -1.43% | 0.97 | 2.95% |
| 2025-10-22 | 28.93 | 29.35 | 28.50 | 28.75 | -0.86% | 0.74 | 2.19% |
| 2025-10-21 | 28.90 | 29.46 | 28.74 | 29.00 | +0.14% | 0.78 | 2.30% |
| 2025-10-20 | 28.78 | 29.37 | 28.78 | 28.96 | +0.63% | 0.60 | 1.77% |
| 2025-10-17 | 29.46 | 30.07 | 28.66 | 28.78 | -2.61% | 0.93 | 2.74% |
| 2025-10-16 | 29.41 | 30.09 | 29.13 | 29.55 | +0.41% | 0.87 | 2.52% |
| 2025-10-15 | 29.00 | 29.66 | 28.66 | 29.43 | +2.19% | 1.01 | 2.96% |
| 2025-10-14 | 29.38 | 29.68 | 28.76 | 28.80 | -1.47% | 1.18 | 3.47% |
| 2025-10-13 | 28.90 | 29.96 | 28.90 | 29.23 | -1.85% | 1.08 | 3.15% |
| 2025-10-10 | 30.06 | 30.26 | 29.60 | 29.78 | -1.06% | 1.40 | 4.02% |
| 2025-10-09 | 30.34 | 30.96 | 30.10 | 30.10 | -1.47% | 1.39 | 3.92% |
| 2025-09-30 | 30.80 | 31.12 | 30.48 | 30.55 | -1.13% | 1.11 | 3.08% |
| 2025-09-29 | 31.61 | 31.62 | 30.75 | 30.90 | -2.22% | 1.72 | 4.74% |
| 2025-09-26 | 32.50 | 32.50 | 31.50 | 31.60 | -3.54% | 1.59 | 4.28% |
| 2025-09-25 | 33.33 | 34.48 | 32.62 | 32.76 | -1.74% | 2.25 | 5.76% |
| 2025-09-24 | 32.80 | 33.66 | 32.21 | 33.34 | +1.25% | 1.62 | 4.20% |
| 2025-09-23 | 35.02 | 35.48 | 32.12 | 32.93 | -2.55% | 3.01 | 7.74% |
| 2025-09-22 | 33.22 | 33.91 | 33.01 | 33.79 | +1.41% | 1.29 | 3.30% |
| 2025-09-19 | 33.71 | 34.19 | 32.88 | 33.32 | -1.77% | 1.36 | 3.50% |
| 2025-09-18 | 33.30 | 34.75 | 33.16 | 33.92 | +2.35% | 2.27 | 5.76% |