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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.05 | 9.10 | 8.82 | 8.89 | -1.77% | 3.06 | 2.71% |
| 2025-11-19 | 9.19 | 9.22 | 8.97 | 9.05 | -1.42% | 4.39 | 3.83% |
| 2025-11-18 | 8.87 | 9.24 | 8.80 | 9.18 | +3.38% | 7.29 | 6.33% |
| 2025-11-17 | 8.76 | 8.93 | 8.70 | 8.88 | +1.14% | 2.79 | 2.50% |
| 2025-11-14 | 8.86 | 8.90 | 8.78 | 8.78 | -1.68% | 2.43 | 2.17% |
| 2025-11-13 | 8.88 | 8.94 | 8.82 | 8.93 | +0.45% | 2.33 | 2.08% |
| 2025-11-12 | 9.00 | 9.05 | 8.80 | 8.89 | -1.44% | 2.84 | 2.52% |
| 2025-11-11 | 9.01 | 9.15 | 8.93 | 9.02 | +0.22% | 3.06 | 2.68% |
| 2025-11-10 | 8.95 | 9.03 | 8.94 | 9.00 | +0.67% | 1.84 | 1.62% |
| 2025-11-07 | 9.05 | 9.07 | 8.93 | 8.94 | -1.87% | 2.97 | 2.61% |
| 2025-11-06 | 9.18 | 9.21 | 9.02 | 9.11 | -0.87% | 2.24 | 1.95% |
| 2025-11-05 | 9.13 | 9.29 | 9.07 | 9.19 | -0.54% | 2.87 | 2.47% |
| 2025-11-04 | 9.33 | 9.33 | 9.14 | 9.24 | -1.28% | 2.87 | 2.46% |
| 2025-11-03 | 9.21 | 9.36 | 9.11 | 9.36 | +2.63% | 3.78 | 3.22% |
| 2025-10-31 | 8.96 | 9.22 | 8.95 | 9.12 | +2.13% | 3.68 | 3.18% |
| 2025-10-30 | 9.15 | 9.15 | 8.91 | 8.93 | -2.62% | 3.15 | 2.77% |
| 2025-10-29 | 9.13 | 9.17 | 9.06 | 9.17 | +0.22% | 1.90 | 1.65% |
| 2025-10-28 | 9.20 | 9.23 | 9.10 | 9.15 | -0.65% | 1.97 | 1.70% |
| 2025-10-27 | 9.19 | 9.30 | 9.16 | 9.21 | +0.55% | 2.53 | 2.16% |
| 2025-10-24 | 9.20 | 9.22 | 9.09 | 9.16 | +0.55% | 1.98 | 1.71% |