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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.92 | 8.98 | 8.85 | 8.88 | -0.67% | 2.56 | 2.27% |
| 2025-07-22 | 9.09 | 9.09 | 8.88 | 8.94 | -1.54% | 4.01 | 3.54% |
| 2025-07-21 | 9.08 | 9.15 | 9.03 | 9.08 | -0.22% | 3.81 | 3.31% |
| 2025-07-18 | 9.24 | 9.30 | 9.07 | 9.10 | -2.47% | 6.13 | 5.31% |
| 2025-07-17 | 9.01 | 9.58 | 8.92 | 9.33 | +3.32% | 11.08 | 9.41% |
| 2025-07-16 | 8.91 | 9.13 | 8.87 | 9.03 | +1.23% | 4.05 | 3.56% |
| 2025-07-15 | 9.00 | 9.06 | 8.80 | 8.92 | -1.22% | 3.51 | 3.12% |
| 2025-07-14 | 9.14 | 9.26 | 8.97 | 9.03 | -1.53% | 5.19 | 4.54% |
| 2025-07-11 | 9.13 | 9.25 | 8.98 | 9.17 | +0.55% | 5.62 | 4.86% |
| 2025-07-10 | 8.95 | 9.28 | 8.88 | 9.12 | +1.67% | 6.76 | 5.84% |
| 2025-07-09 | 9.03 | 9.07 | 8.94 | 8.97 | -1.21% | 2.82 | 2.48% |
| 2025-07-08 | 8.95 | 9.09 | 8.87 | 9.08 | +1.11% | 3.71 | 3.25% |
| 2025-07-07 | 8.90 | 9.11 | 8.83 | 8.98 | +0.67% | 3.18 | 2.80% |
| 2025-07-04 | 8.93 | 9.25 | 8.72 | 8.92 | +1.02% | 6.33 | 5.57% |
| 2025-07-03 | 8.88 | 8.98 | 8.77 | 8.83 | -0.56% | 2.31 | 2.07% |
| 2025-07-02 | 9.04 | 9.11 | 8.81 | 8.88 | -2.31% | 3.52 | 3.12% |
| 2025-07-01 | 9.24 | 9.38 | 8.98 | 9.09 | -0.33% | 4.88 | 4.23% |
| 2025-06-30 | 9.05 | 9.34 | 9.00 | 9.12 | +0.77% | 4.77 | 4.13% |
| 2025-06-27 | 9.12 | 9.27 | 9.03 | 9.05 | -1.84% | 6.78 | 5.88% |
| 2025-06-26 | 9.17 | 9.44 | 9.03 | 9.22 | +1.54% | 11.58 | 9.90% |