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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.26 | 8.35 | 8.23 | 8.26 | -0.72% | 1.40 | 1.33% |
| 2025-12-17 | 8.26 | 8.33 | 8.10 | 8.32 | +0.24% | 1.86 | 1.79% |
| 2025-12-16 | 8.25 | 8.31 | 8.07 | 8.30 | +0.61% | 2.07 | 2.00% |
| 2025-12-15 | 8.23 | 8.33 | 8.22 | 8.25 | -0.60% | 1.07 | 1.02% |
| 2025-12-12 | 8.23 | 8.36 | 8.22 | 8.30 | +0.73% | 1.38 | 1.32% |
| 2025-12-11 | 8.46 | 8.47 | 8.20 | 8.24 | -2.49% | 2.00 | 1.90% |
| 2025-12-10 | 8.43 | 8.47 | 8.34 | 8.45 | +0.60% | 1.56 | 1.47% |
| 2025-12-09 | 8.53 | 8.56 | 8.39 | 8.40 | -1.98% | 2.12 | 1.98% |
| 2025-12-08 | 8.54 | 8.63 | 8.52 | 8.57 | +0.23% | 2.31 | 2.13% |
| 2025-12-05 | 8.50 | 8.59 | 8.33 | 8.55 | +0.71% | 2.37 | 2.21% |
| 2025-12-04 | 8.75 | 8.77 | 8.40 | 8.49 | -3.19% | 3.47 | 3.21% |
| 2025-12-03 | 9.08 | 9.11 | 8.75 | 8.77 | -3.41% | 4.52 | 4.05% |
| 2025-12-02 | 9.25 | 9.29 | 9.06 | 9.08 | -2.37% | 3.98 | 3.45% |
| 2025-12-01 | 9.18 | 9.46 | 9.06 | 9.30 | +0.65% | 5.30 | 4.53% |
| 2025-11-28 | 9.16 | 9.50 | 9.09 | 9.24 | +0.22% | 5.45 | 4.66% |
| 2025-11-27 | 9.43 | 9.47 | 9.19 | 9.22 | -3.05% | 5.62 | 4.77% |
| 2025-11-26 | 9.60 | 9.85 | 9.45 | 9.51 | 0.00% | 8.10 | 6.67% |
| 2025-11-25 | 9.57 | 9.68 | 9.47 | 9.51 | -0.94% | 11.57 | 9.56% |
| 2025-11-24 | 9.27 | 9.66 | 9.15 | 9.60 | +4.35% | 12.96 | 10.88% |
| 2025-11-21 | 8.79 | 9.28 | 8.77 | 9.20 | +3.49% | 8.85 | 7.72% |