金智科技 sz.002090
11.34
+2.62%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.08 | 11.35 | 11.06 | 11.34 | +2.62% | 1.21 | 2.71% |
| 2026-05-22 | 10.83 | 11.15 | 10.65 | 11.05 | +2.31% | 1.17 | 2.72% |
| 2026-05-21 | 11.17 | 11.50 | 10.77 | 10.80 | -3.31% | 1.69 | 3.85% |
| 2026-05-20 | 11.36 | 11.46 | 11.10 | 11.17 | -2.19% | 1.03 | 2.33% |
| 2026-05-19 | 11.21 | 11.43 | 11.15 | 11.42 | +1.60% | 1.06 | 2.37% |
| 2026-05-18 | 11.18 | 11.29 | 11.09 | 11.24 | +0.36% | 0.87 | 1.97% |
| 2026-05-15 | 11.26 | 11.40 | 11.13 | 11.20 | -0.80% | 1.09 | 2.45% |
| 2026-05-14 | 11.68 | 11.73 | 11.28 | 11.29 | -3.01% | 1.35 | 2.98% |
| 2026-05-13 | 11.37 | 11.74 | 11.33 | 11.64 | +1.93% | 1.53 | 3.32% |
| 2026-05-12 | 11.30 | 11.62 | 11.27 | 11.42 | +1.15% | 1.60 | 3.53% |
| 2026-05-11 | 11.25 | 11.42 | 11.25 | 11.29 | +0.36% | 1.00 | 2.24% |
| 2026-05-08 | 11.36 | 11.36 | 11.15 | 11.25 | -0.97% | 0.90 | 2.02% |
| 2026-05-07 | 11.26 | 11.42 | 11.19 | 11.36 | +0.89% | 1.02 | 2.27% |
| 2026-05-06 | 11.23 | 11.33 | 11.21 | 11.26 | +0.27% | 0.95 | 2.14% |
| 2026-04-30 | 11.07 | 11.34 | 11.07 | 11.23 | +0.90% | 1.16 | 2.61% |
| 2026-04-29 | 10.62 | 11.34 | 10.62 | 11.13 | +5.90% | 2.07 | 4.74% |
| 2026-04-28 | 10.66 | 10.70 | 10.44 | 10.51 | -1.68% | 0.65 | 1.55% |
| 2026-04-27 | 10.50 | 10.73 | 10.22 | 10.69 | +1.81% | 1.01 | 2.43% |
| 2026-04-24 | 10.48 | 10.60 | 10.32 | 10.50 | +0.19% | 0.73 | 1.77% |
| 2026-04-23 | 10.60 | 10.69 | 10.40 | 10.48 | -1.32% | 0.72 | 1.74% |