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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.55 | 9.57 | 9.35 | 9.42 | -2.28% | 5.00 | 4.21% |
| 2026-01-16 | 10.12 | 10.21 | 9.61 | 9.64 | -6.41% | 10.82 | 8.77% |
| 2026-01-15 | 10.33 | 10.55 | 10.13 | 10.30 | -2.28% | 10.93 | 8.44% |
| 2026-01-14 | 10.01 | 11.00 | 10.00 | 10.54 | +3.64% | 18.43 | 13.85% |
| 2026-01-13 | 10.23 | 10.50 | 9.90 | 10.17 | -0.49% | 17.60 | 13.65% |
| 2026-01-12 | 9.72 | 10.35 | 9.55 | 10.22 | +8.03% | 16.72 | 13.30% |
| 2026-01-09 | 8.85 | 9.52 | 8.85 | 9.46 | +6.17% | 10.29 | 8.83% |
| 2026-01-08 | 8.73 | 9.03 | 8.70 | 8.91 | +1.48% | 4.29 | 3.83% |
| 2026-01-07 | 8.89 | 8.96 | 8.67 | 8.78 | -1.13% | 3.74 | 3.37% |
| 2026-01-06 | 8.78 | 8.91 | 8.74 | 8.88 | +0.34% | 3.81 | 3.43% |
| 2026-01-05 | 8.64 | 8.86 | 8.54 | 8.85 | +2.55% | 4.38 | 3.99% |
| 2025-12-31 | 8.50 | 8.70 | 8.45 | 8.63 | +0.94% | 3.51 | 3.24% |
| 2025-12-30 | 8.36 | 8.67 | 8.34 | 8.55 | +2.27% | 4.17 | 3.87% |
| 2025-12-29 | 8.31 | 8.40 | 8.29 | 8.36 | +0.36% | 1.62 | 1.55% |
| 2025-12-26 | 8.35 | 8.41 | 8.30 | 8.33 | -0.60% | 1.66 | 1.58% |
| 2025-12-25 | 8.37 | 8.43 | 8.31 | 8.38 | +0.36% | 1.53 | 1.46% |
| 2025-12-24 | 8.29 | 8.36 | 8.24 | 8.35 | +0.60% | 1.31 | 1.25% |
| 2025-12-23 | 8.44 | 8.46 | 8.27 | 8.30 | -1.66% | 1.44 | 1.37% |
| 2025-12-22 | 8.37 | 8.47 | 8.34 | 8.44 | +0.84% | 1.58 | 1.48% |
| 2025-12-19 | 8.29 | 8.40 | 8.26 | 8.37 | +1.33% | 1.69 | 1.60% |