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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.53 | 9.69 | 9.42 | 9.62 | 0.00% | 8.85 | 7.32% |
| 2025-08-19 | 9.12 | 9.98 | 9.05 | 9.62 | +5.25% | 15.00 | 12.41% |
| 2025-08-18 | 9.06 | 9.20 | 9.03 | 9.14 | +1.22% | 5.38 | 4.67% |
| 2025-08-15 | 8.76 | 9.05 | 8.72 | 9.03 | +2.50% | 4.02 | 3.55% |
| 2025-08-14 | 8.97 | 9.04 | 8.79 | 8.81 | -1.67% | 3.09 | 2.74% |
| 2025-08-13 | 8.85 | 9.17 | 8.83 | 8.96 | +1.47% | 6.01 | 5.27% |
| 2025-08-12 | 8.71 | 8.84 | 8.68 | 8.83 | +0.91% | 2.43 | 2.20% |
| 2025-08-11 | 8.63 | 8.78 | 8.56 | 8.75 | +1.04% | 1.79 | 1.62% |
| 2025-08-08 | 8.80 | 8.82 | 8.66 | 8.66 | -1.59% | 2.29 | 2.08% |
| 2025-08-07 | 8.87 | 8.93 | 8.80 | 8.80 | -0.68% | 1.75 | 1.57% |
| 2025-08-06 | 8.79 | 8.87 | 8.75 | 8.86 | +0.57% | 1.88 | 1.69% |
| 2025-08-05 | 8.80 | 8.86 | 8.77 | 8.81 | -0.11% | 1.62 | 1.45% |
| 2025-08-04 | 8.81 | 8.86 | 8.73 | 8.82 | -0.79% | 1.98 | 1.78% |
| 2025-08-01 | 8.86 | 8.91 | 8.76 | 8.89 | +0.45% | 2.46 | 2.20% |
| 2025-07-31 | 8.72 | 8.88 | 8.71 | 8.85 | +1.49% | 2.69 | 2.41% |
| 2025-07-30 | 8.84 | 8.84 | 8.70 | 8.72 | -1.58% | 2.01 | 1.82% |
| 2025-07-29 | 8.87 | 8.88 | 8.71 | 8.86 | -0.23% | 2.59 | 2.33% |
| 2025-07-28 | 8.93 | 8.94 | 8.83 | 8.88 | -0.34% | 1.86 | 1.65% |
| 2025-07-25 | 8.91 | 8.94 | 8.86 | 8.91 | +0.11% | 1.99 | 1.77% |
| 2025-07-24 | 8.86 | 8.94 | 8.85 | 8.90 | +0.23% | 2.30 | 2.05% |