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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.08 | 9.15 | 8.94 | 9.11 | -0.22% | 2.03 | 1.78% |
| 2025-10-22 | 9.12 | 9.26 | 9.08 | 9.13 | -0.33% | 1.63 | 1.41% |
| 2025-10-21 | 8.96 | 9.18 | 8.96 | 9.16 | +1.66% | 1.99 | 1.73% |
| 2025-10-20 | 9.00 | 9.09 | 8.95 | 9.01 | +1.12% | 2.17 | 1.90% |
| 2025-10-17 | 9.24 | 9.29 | 8.91 | 8.91 | -3.36% | 2.98 | 2.60% |
| 2025-10-16 | 9.50 | 9.50 | 9.18 | 9.22 | -2.74% | 2.83 | 2.42% |
| 2025-10-15 | 9.20 | 9.49 | 9.20 | 9.48 | +3.49% | 3.80 | 3.20% |
| 2025-10-14 | 9.53 | 9.69 | 9.13 | 9.16 | -3.68% | 4.09 | 3.45% |
| 2025-10-13 | 9.27 | 9.58 | 9.08 | 9.51 | -1.96% | 3.86 | 3.25% |
| 2025-10-10 | 9.85 | 9.91 | 9.67 | 9.70 | -2.32% | 3.79 | 3.07% |
| 2025-10-09 | 9.81 | 10.06 | 9.76 | 9.93 | +1.12% | 3.94 | 3.14% |
| 2025-09-30 | 9.84 | 9.92 | 9.76 | 9.82 | -0.10% | 3.07 | 2.47% |
| 2025-09-29 | 9.70 | 9.90 | 9.50 | 9.83 | +0.92% | 3.42 | 2.77% |
| 2025-09-26 | 10.03 | 10.10 | 9.74 | 9.74 | -3.37% | 3.88 | 3.11% |
| 2025-09-25 | 9.92 | 10.20 | 9.86 | 10.08 | +1.41% | 5.02 | 3.94% |
| 2025-09-24 | 9.67 | 9.96 | 9.52 | 9.94 | +2.37% | 4.83 | 3.90% |
| 2025-09-23 | 10.23 | 10.25 | 9.50 | 9.71 | -5.27% | 8.12 | 6.58% |
| 2025-09-22 | 10.04 | 10.43 | 9.88 | 10.25 | +2.09% | 7.15 | 5.54% |
| 2025-09-19 | 9.94 | 10.33 | 9.90 | 10.04 | +0.60% | 5.29 | 4.14% |
| 2025-09-18 | 10.20 | 10.46 | 9.86 | 9.98 | -2.44% | 7.72 | 5.98% |