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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 33.53 | 33.53 | 32.79 | 33.14 | -1.16% | 1.27 | 3.28% |
| 2025-09-16 | 33.85 | 33.99 | 33.36 | 33.53 | -0.80% | 1.30 | 3.30% |
| 2025-09-15 | 34.20 | 34.77 | 33.75 | 33.80 | -1.14% | 1.47 | 3.70% |
| 2025-09-12 | 34.50 | 34.83 | 33.46 | 34.19 | +1.00% | 1.68 | 4.20% |
| 2025-09-11 | 33.10 | 33.98 | 31.75 | 33.85 | +0.47% | 2.08 | 5.41% |
| 2025-09-10 | 34.00 | 35.15 | 33.65 | 33.69 | -1.66% | 1.58 | 3.94% |
| 2025-09-09 | 35.11 | 36.08 | 33.91 | 34.26 | -2.20% | 2.04 | 5.01% |
| 2025-09-08 | 34.90 | 35.45 | 34.26 | 35.03 | +1.54% | 2.17 | 5.33% |
| 2025-09-05 | 33.90 | 34.86 | 33.18 | 34.50 | +2.28% | 1.98 | 4.98% |
| 2025-09-04 | 35.60 | 35.93 | 33.18 | 33.73 | -4.31% | 2.36 | 5.86% |
| 2025-09-03 | 36.54 | 36.58 | 35.08 | 35.25 | -1.70% | 2.14 | 5.13% |
| 2025-09-02 | 37.00 | 37.10 | 34.88 | 35.86 | -3.13% | 3.36 | 8.03% |
| 2025-09-01 | 33.27 | 37.88 | 33.20 | 37.02 | +12.11% | 5.91 | 13.94% |
| 2025-08-29 | 31.84 | 33.20 | 31.60 | 33.02 | +3.41% | 1.69 | 4.46% |
| 2025-08-28 | 32.00 | 32.37 | 30.61 | 31.93 | -0.06% | 1.73 | 4.70% |
| 2025-08-27 | 33.50 | 34.28 | 31.92 | 31.95 | -4.63% | 2.09 | 5.44% |
| 2025-08-26 | 34.41 | 34.97 | 33.40 | 33.50 | -3.04% | 2.17 | 5.46% |
| 2025-08-25 | 33.60 | 34.80 | 33.39 | 34.55 | +3.35% | 2.56 | 6.41% |
| 2025-08-22 | 32.97 | 33.73 | 32.97 | 33.43 | +0.78% | 1.22 | 3.12% |
| 2025-08-21 | 33.56 | 34.10 | 32.94 | 33.17 | -1.31% | 1.21 | 3.11% |