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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.41 | 7.54 | 7.29 | 7.54 | +3.71% | 1.74 | 1.87% |
| 2026-03-23 | 7.61 | 7.68 | 7.23 | 7.27 | -6.31% | 2.25 | 2.39% |
| 2026-03-20 | 8.08 | 8.14 | 7.76 | 7.76 | -3.72% | 2.10 | 2.12% |
| 2026-03-19 | 8.15 | 8.16 | 8.03 | 8.06 | -1.95% | 1.56 | 1.53% |
| 2026-03-18 | 8.19 | 8.24 | 8.13 | 8.22 | +0.49% | 1.16 | 1.13% |
| 2026-03-17 | 8.27 | 8.35 | 8.16 | 8.18 | -0.73% | 1.71 | 1.64% |
| 2026-03-16 | 8.15 | 8.24 | 8.11 | 8.24 | +0.73% | 1.15 | 1.11% |
| 2026-03-13 | 8.30 | 8.31 | 8.15 | 8.18 | -2.15% | 1.97 | 1.90% |
| 2026-03-12 | 8.25 | 8.44 | 8.23 | 8.36 | +0.97% | 2.22 | 2.11% |
| 2026-03-11 | 8.35 | 8.37 | 8.25 | 8.28 | -0.96% | 1.91 | 1.83% |
| 2026-03-10 | 8.43 | 8.51 | 8.31 | 8.36 | +0.84% | 2.45 | 2.32% |
| 2026-03-09 | 8.22 | 8.32 | 8.10 | 8.29 | +0.24% | 2.29 | 2.22% |
| 2026-03-06 | 8.16 | 8.27 | 8.12 | 8.27 | +0.85% | 1.62 | 1.56% |
| 2026-03-05 | 8.26 | 8.29 | 8.16 | 8.20 | +1.23% | 1.92 | 1.85% |
| 2026-03-04 | 8.10 | 8.23 | 8.03 | 8.10 | -0.98% | 2.46 | 2.40% |
| 2026-03-03 | 8.49 | 8.56 | 8.14 | 8.18 | -3.65% | 3.32 | 3.18% |
| 2026-03-02 | 8.78 | 8.84 | 8.48 | 8.49 | -5.35% | 4.33 | 4.01% |
| 2026-02-27 | 8.93 | 9.00 | 8.90 | 8.97 | +0.11% | 2.29 | 2.03% |
| 2026-02-26 | 8.91 | 8.98 | 8.82 | 8.96 | +0.34% | 3.33 | 2.97% |
| 2026-02-25 | 9.04 | 9.07 | 8.90 | 8.93 | -1.00% | 4.58 | 4.05% |