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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.17 | 10.26 | 10.06 | 10.23 | 0.00% | 4.02 | 3.13% |
| 2025-09-16 | 9.97 | 10.25 | 9.95 | 10.23 | +2.81% | 5.51 | 4.30% |
| 2025-09-15 | 10.10 | 10.23 | 9.92 | 9.95 | -1.39% | 4.09 | 3.23% |
| 2025-09-12 | 10.05 | 10.22 | 10.00 | 10.09 | +0.60% | 6.78 | 5.30% |
| 2025-09-11 | 9.84 | 10.11 | 9.63 | 10.03 | +1.83% | 7.23 | 5.77% |
| 2025-09-10 | 9.89 | 10.00 | 9.76 | 9.85 | -0.71% | 5.85 | 4.69% |
| 2025-09-09 | 10.01 | 10.15 | 9.81 | 9.92 | -2.75% | 7.45 | 5.92% |
| 2025-09-08 | 10.00 | 10.25 | 9.50 | 10.20 | -3.04% | 14.03 | 11.29% |
| 2025-09-05 | 10.48 | 10.55 | 10.27 | 10.52 | +0.48% | 8.25 | 6.26% |
| 2025-09-04 | 10.90 | 10.91 | 10.26 | 10.47 | -2.97% | 10.48 | 7.81% |
| 2025-09-03 | 11.51 | 11.60 | 10.71 | 10.79 | -6.01% | 17.93 | 12.73% |
| 2025-09-02 | 12.76 | 12.90 | 11.48 | 11.48 | -10.03% | 24.53 | 16.14% |
| 2025-09-01 | 11.60 | 12.76 | 11.60 | 12.76 | +10.00% | 9.72 | 6.12% |
| 2025-08-29 | 11.50 | 11.77 | 11.12 | 11.60 | +0.61% | 14.47 | 9.93% |
| 2025-08-28 | 11.17 | 11.94 | 11.17 | 11.53 | +3.13% | 16.28 | 11.20% |
| 2025-08-27 | 11.10 | 11.69 | 10.99 | 11.18 | -0.18% | 16.22 | 11.26% |
| 2025-08-26 | 10.95 | 11.55 | 10.88 | 11.20 | +0.63% | 16.81 | 11.80% |
| 2025-08-25 | 11.07 | 11.41 | 10.94 | 11.13 | +2.30% | 24.74 | 17.51% |
| 2025-08-22 | 10.07 | 10.88 | 10.07 | 10.88 | +10.01% | 13.68 | 10.17% |
| 2025-08-21 | 9.71 | 10.10 | 9.68 | 9.89 | +2.81% | 12.56 | 10.04% |