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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.44 | 9.45 | 9.01 | 9.02 | -2.80% | 4.96 | 4.33% |
| 2026-02-13 | 9.48 | 9.64 | 9.28 | 9.28 | -1.90% | 3.87 | 3.26% |
| 2026-02-12 | 9.55 | 9.60 | 9.36 | 9.46 | -1.05% | 3.97 | 3.34% |
| 2026-02-11 | 9.75 | 9.81 | 9.52 | 9.56 | -2.94% | 5.14 | 4.24% |
| 2026-02-10 | 9.80 | 9.97 | 9.62 | 9.85 | +1.65% | 7.82 | 6.32% |
| 2026-02-09 | 9.54 | 9.75 | 9.52 | 9.69 | +3.86% | 6.19 | 5.10% |
| 2026-02-06 | 9.43 | 9.55 | 9.16 | 9.33 | -2.10% | 4.56 | 3.87% |
| 2026-02-05 | 9.29 | 9.68 | 9.25 | 9.53 | +1.06% | 5.48 | 4.57% |
| 2026-02-04 | 9.60 | 9.64 | 9.28 | 9.43 | -2.68% | 5.45 | 4.60% |
| 2026-02-03 | 9.61 | 9.73 | 9.51 | 9.69 | +1.89% | 5.62 | 4.62% |
| 2026-02-02 | 9.43 | 9.77 | 9.38 | 9.51 | +1.06% | 7.11 | 5.89% |
| 2026-01-30 | 9.55 | 9.57 | 9.23 | 9.41 | -2.39% | 5.10 | 4.31% |
| 2026-01-29 | 9.26 | 9.89 | 9.14 | 9.64 | +2.88% | 9.45 | 7.76% |
| 2026-01-28 | 9.37 | 9.62 | 9.33 | 9.37 | -0.43% | 4.56 | 3.83% |
| 2026-01-27 | 9.45 | 9.60 | 9.10 | 9.41 | +0.21% | 4.67 | 3.97% |
| 2026-01-26 | 9.75 | 9.77 | 9.24 | 9.39 | -3.30% | 5.59 | 4.71% |
| 2026-01-23 | 9.54 | 9.78 | 9.47 | 9.71 | +2.32% | 5.40 | 4.43% |
| 2026-01-22 | 9.37 | 9.61 | 9.33 | 9.49 | +1.28% | 4.41 | 3.69% |
| 2026-01-21 | 9.28 | 9.55 | 9.25 | 9.37 | -0.21% | 4.36 | 3.69% |
| 2026-01-20 | 9.52 | 9.61 | 9.26 | 9.39 | -0.32% | 6.15 | 5.18% |