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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.36 | 10.42 | 10.27 | 10.41 | +0.48% | 1.48 | 3.61% |
| 2025-08-19 | 10.29 | 10.41 | 10.21 | 10.36 | +0.68% | 1.76 | 4.29% |
| 2025-08-18 | 9.92 | 10.38 | 9.92 | 10.29 | +4.04% | 3.09 | 7.61% |
| 2025-08-15 | 9.76 | 9.94 | 9.72 | 9.89 | +1.23% | 1.02 | 2.60% |
| 2025-08-14 | 9.98 | 10.01 | 9.69 | 9.77 | -2.00% | 1.58 | 4.04% |
| 2025-08-13 | 9.99 | 10.03 | 9.93 | 9.97 | -0.20% | 1.15 | 2.90% |
| 2025-08-12 | 10.10 | 10.13 | 9.94 | 9.99 | -1.09% | 1.33 | 3.34% |
| 2025-08-11 | 9.89 | 10.13 | 9.89 | 10.10 | +2.43% | 1.94 | 4.86% |
| 2025-08-08 | 9.88 | 9.94 | 9.84 | 9.86 | -0.40% | 0.91 | 2.31% |
| 2025-08-07 | 9.96 | 10.01 | 9.86 | 9.90 | -0.80% | 1.12 | 2.84% |
| 2025-08-06 | 10.01 | 10.02 | 9.93 | 9.98 | 0.00% | 1.27 | 3.21% |
| 2025-08-05 | 9.90 | 10.05 | 9.89 | 9.98 | +0.60% | 1.10 | 2.78% |
| 2025-08-04 | 9.79 | 9.92 | 9.72 | 9.92 | +1.02% | 1.00 | 2.55% |
| 2025-08-01 | 9.76 | 9.83 | 9.69 | 9.82 | +0.72% | 1.00 | 2.58% |
| 2025-07-31 | 9.86 | 9.93 | 9.72 | 9.75 | -0.91% | 1.22 | 3.13% |
| 2025-07-30 | 9.99 | 10.27 | 9.75 | 9.84 | -1.30% | 2.48 | 6.26% |
| 2025-07-29 | 9.95 | 10.00 | 9.75 | 9.97 | -0.20% | 1.96 | 5.00% |
| 2025-07-28 | 9.94 | 10.22 | 9.94 | 9.99 | +0.70% | 1.52 | 3.83% |
| 2025-07-25 | 10.08 | 10.10 | 9.91 | 9.92 | -1.49% | 1.99 | 5.03% |
| 2025-07-24 | 10.00 | 10.20 | 9.92 | 10.07 | -1.08% | 3.21 | 8.07% |