智度股份 sz.000676
6.13
-9.99%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.66 | 6.75 | 6.13 | 6.13 | -9.99% | 3.33 | 4.23% |
| 2026-05-22 | 6.80 | 6.88 | 6.67 | 6.81 | +0.15% | 1.41 | 1.65% |
| 2026-05-21 | 7.03 | 7.17 | 6.78 | 6.80 | -3.00% | 1.91 | 2.17% |
| 2026-05-20 | 7.29 | 7.29 | 7.00 | 7.01 | -4.24% | 1.83 | 2.05% |
| 2026-05-19 | 7.19 | 7.37 | 7.16 | 7.32 | +1.81% | 1.47 | 1.60% |
| 2026-05-18 | 7.09 | 7.26 | 7.06 | 7.19 | +0.84% | 1.27 | 1.41% |
| 2026-05-15 | 7.11 | 7.28 | 7.07 | 7.13 | +0.42% | 1.48 | 1.63% |
| 2026-05-14 | 7.50 | 7.52 | 7.10 | 7.10 | -4.44% | 2.00 | 2.20% |
| 2026-05-13 | 7.33 | 7.47 | 7.30 | 7.43 | +1.23% | 1.18 | 1.27% |
| 2026-05-12 | 7.50 | 7.52 | 7.34 | 7.34 | -2.26% | 1.50 | 1.61% |
| 2026-05-11 | 7.60 | 7.62 | 7.46 | 7.51 | -0.79% | 1.75 | 1.85% |
| 2026-05-08 | 7.54 | 7.69 | 7.53 | 7.57 | +0.66% | 1.81 | 1.89% |
| 2026-05-07 | 7.47 | 7.54 | 7.38 | 7.52 | +0.67% | 1.70 | 1.81% |
| 2026-05-06 | 7.31 | 7.54 | 7.30 | 7.47 | +1.22% | 2.18 | 2.32% |
| 2026-04-30 | 7.26 | 7.54 | 7.26 | 7.38 | +0.14% | 1.81 | 1.94% |
| 2026-04-29 | 7.10 | 7.41 | 7.08 | 7.37 | +5.14% | 2.06 | 2.23% |
| 2026-04-28 | 7.04 | 7.16 | 6.97 | 7.01 | -1.27% | 1.51 | 1.70% |
| 2026-04-27 | 7.01 | 7.18 | 6.67 | 7.10 | -3.79% | 4.31 | 4.95% |
| 2026-04-24 | 7.48 | 7.49 | 7.26 | 7.38 | -1.60% | 1.46 | 1.58% |
| 2026-04-23 | 7.60 | 7.65 | 7.48 | 7.50 | -1.45% | 1.44 | 1.52% |