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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.62 | 7.64 | 7.49 | 7.61 | -0.13% | 1.40 | 1.47% |
| 2026-04-21 | 7.76 | 7.77 | 7.54 | 7.62 | -1.93% | 1.68 | 1.76% |
| 2026-04-20 | 7.69 | 7.82 | 7.67 | 7.77 | +0.91% | 1.66 | 1.70% |
| 2026-04-17 | 7.70 | 7.74 | 7.62 | 7.70 | -0.52% | 1.17 | 1.22% |
| 2026-04-16 | 7.66 | 7.76 | 7.63 | 7.74 | +1.44% | 1.24 | 1.27% |
| 2026-04-15 | 7.78 | 7.79 | 7.61 | 7.63 | -1.42% | 1.05 | 1.08% |
| 2026-04-14 | 7.80 | 7.83 | 7.66 | 7.74 | +0.52% | 1.18 | 1.21% |
| 2026-04-13 | 7.71 | 7.75 | 7.67 | 7.70 | -0.90% | 0.84 | 0.86% |
| 2026-04-10 | 7.73 | 7.84 | 7.73 | 7.77 | +1.17% | 1.23 | 1.25% |
| 2026-04-09 | 7.80 | 7.85 | 7.66 | 7.68 | -2.78% | 1.52 | 1.56% |
| 2026-04-08 | 7.65 | 7.90 | 7.63 | 7.90 | +5.62% | 2.14 | 2.19% |
| 2026-04-07 | 7.39 | 7.51 | 7.39 | 7.48 | +1.49% | 0.71 | 0.75% |
| 2026-04-03 | 7.57 | 7.63 | 7.36 | 7.37 | -2.64% | 0.78 | 0.83% |
| 2026-04-02 | 7.65 | 7.65 | 7.48 | 7.57 | -1.30% | 0.99 | 1.04% |
| 2026-04-01 | 7.72 | 7.75 | 7.62 | 7.67 | +0.92% | 0.85 | 0.88% |
| 2026-03-31 | 7.65 | 7.75 | 7.58 | 7.60 | -0.26% | 1.15 | 1.19% |
| 2026-03-30 | 7.54 | 7.64 | 7.42 | 7.62 | +0.26% | 1.09 | 1.14% |
| 2026-03-27 | 7.40 | 7.61 | 7.36 | 7.60 | +1.88% | 1.11 | 1.17% |
| 2026-03-26 | 7.65 | 7.68 | 7.42 | 7.46 | -2.48% | 1.30 | 1.37% |
| 2026-03-25 | 7.58 | 7.67 | 7.55 | 7.65 | +1.46% | 1.50 | 1.57% |