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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.11 | 8.12 | 8.02 | 8.05 | -1.11% | 1.06 | 1.04% |
| 2025-05-26 | 7.99 | 8.16 | 7.96 | 8.14 | +2.26% | 1.71 | 1.67% |
| 2025-05-23 | 8.28 | 8.28 | 7.95 | 7.96 | -3.52% | 2.40 | 2.34% |
| 2025-05-22 | 8.27 | 8.35 | 8.18 | 8.25 | +0.86% | 2.64 | 2.52% |
| 2025-05-21 | 8.21 | 8.25 | 8.14 | 8.18 | -0.49% | 1.42 | 1.37% |
| 2025-05-20 | 8.18 | 8.26 | 8.10 | 8.22 | +0.74% | 1.49 | 1.43% |
| 2025-05-19 | 8.16 | 8.19 | 8.02 | 8.16 | -0.49% | 1.56 | 1.52% |
| 2025-05-16 | 8.09 | 8.27 | 8.05 | 8.20 | +0.86% | 1.44 | 1.39% |
| 2025-05-15 | 8.31 | 8.32 | 8.12 | 8.13 | -2.63% | 2.00 | 1.93% |
| 2025-05-14 | 8.27 | 8.40 | 8.24 | 8.35 | +0.48% | 1.95 | 1.85% |
| 2025-05-13 | 8.43 | 8.50 | 8.30 | 8.31 | -0.72% | 2.63 | 2.48% |
| 2025-05-12 | 8.43 | 8.46 | 8.32 | 8.37 | +0.24% | 3.46 | 3.27% |
| 2025-05-09 | 8.50 | 8.69 | 8.35 | 8.35 | -2.79% | 6.69 | 6.24% |
| 2025-05-08 | 8.10 | 8.97 | 8.08 | 8.59 | +5.40% | 9.51 | 8.66% |
| 2025-05-07 | 8.23 | 8.28 | 8.06 | 8.15 | -0.73% | 2.53 | 2.45% |
| 2025-05-06 | 7.87 | 8.41 | 7.87 | 8.21 | +4.99% | 3.45 | 3.34% |