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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.74 | 9.30 | 8.65 | 9.08 | +3.42% | 7.74 | 6.81% |
| 2025-06-24 | 8.59 | 8.80 | 8.57 | 8.78 | +2.45% | 3.29 | 2.98% |
| 2025-06-23 | 8.21 | 8.62 | 8.18 | 8.57 | +3.50% | 3.56 | 3.31% |
| 2025-06-20 | 8.37 | 8.45 | 8.21 | 8.28 | -1.43% | 2.84 | 2.70% |
| 2025-06-19 | 8.60 | 8.74 | 8.30 | 8.40 | -2.89% | 3.20 | 2.98% |
| 2025-06-18 | 8.65 | 8.78 | 8.57 | 8.65 | 0.00% | 3.73 | 3.39% |
| 2025-06-17 | 8.59 | 8.68 | 8.47 | 8.65 | +0.82% | 2.83 | 2.60% |
| 2025-06-16 | 8.30 | 8.64 | 8.25 | 8.58 | +3.00% | 3.86 | 3.56% |
| 2025-06-13 | 8.67 | 8.68 | 8.30 | 8.33 | -3.92% | 3.91 | 3.67% |
| 2025-06-12 | 8.69 | 8.85 | 8.62 | 8.67 | -1.14% | 3.24 | 2.93% |
| 2025-06-11 | 8.69 | 8.95 | 8.60 | 8.77 | +1.04% | 3.97 | 3.58% |
| 2025-06-10 | 8.90 | 8.96 | 8.57 | 8.68 | -3.56% | 5.15 | 4.66% |
| 2025-06-09 | 8.79 | 9.27 | 8.79 | 9.00 | +2.62% | 7.14 | 6.24% |
| 2025-06-06 | 8.98 | 9.05 | 8.73 | 8.77 | -3.73% | 4.99 | 4.47% |
| 2025-06-05 | 8.95 | 9.17 | 8.78 | 9.11 | +3.76% | 10.95 | 9.63% |
| 2025-06-04 | 8.34 | 8.88 | 8.23 | 8.78 | +4.90% | 8.37 | 7.71% |
| 2025-06-03 | 8.44 | 8.59 | 8.35 | 8.37 | +1.33% | 3.87 | 3.61% |
| 2025-05-30 | 8.50 | 8.58 | 8.22 | 8.26 | -3.62% | 3.98 | 3.77% |
| 2025-05-29 | 8.10 | 8.63 | 8.02 | 8.57 | +5.15% | 6.63 | 6.21% |
| 2025-05-28 | 8.04 | 8.29 | 7.96 | 8.15 | +1.24% | 2.34 | 2.27% |