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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.95 | 10.95 | 9.94 | 10.18 | -7.86% | 6.56 | 16.14% |
| 2025-07-22 | 11.05 | 11.05 | 11.05 | 11.05 | nan% | nan | nan% |
| 2025-07-21 | 11.05 | 11.05 | 11.05 | 11.05 | nan% | nan | nan% |
| 2025-07-18 | 10.88 | 11.13 | 10.77 | 11.05 | +2.12% | 2.85 | 6.57% |
| 2025-07-17 | 10.56 | 10.85 | 10.55 | 10.82 | +2.55% | 1.95 | 4.58% |
| 2025-07-16 | 10.53 | 10.66 | 10.38 | 10.55 | +0.19% | 1.20 | 2.88% |
| 2025-07-15 | 10.60 | 10.69 | 10.42 | 10.53 | -1.12% | 2.03 | 4.85% |
| 2025-07-14 | 10.24 | 10.77 | 10.24 | 10.65 | +4.00% | 3.16 | 7.51% |
| 2025-07-11 | 10.28 | 10.31 | 10.16 | 10.24 | +0.20% | 1.19 | 2.94% |
| 2025-07-10 | 10.26 | 10.46 | 10.16 | 10.22 | -0.49% | 1.60 | 3.93% |
| 2025-07-09 | 10.24 | 10.38 | 10.19 | 10.27 | +0.10% | 1.58 | 3.87% |
| 2025-07-08 | 10.27 | 10.28 | 10.09 | 10.26 | -0.10% | 1.91 | 4.73% |
| 2025-07-07 | 10.17 | 10.30 | 10.09 | 10.27 | +1.68% | 1.84 | 4.54% |
| 2025-07-04 | 10.32 | 10.33 | 10.06 | 10.10 | -2.03% | 2.79 | 6.93% |
| 2025-07-03 | 10.06 | 10.33 | 9.98 | 10.31 | +1.87% | 3.54 | 8.72% |
| 2025-07-02 | 9.79 | 10.17 | 9.66 | 10.12 | +5.08% | 5.52 | 13.88% |
| 2025-07-01 | 9.63 | 9.89 | 9.58 | 9.63 | +0.73% | 1.83 | 4.77% |
| 2025-06-30 | 9.46 | 9.56 | 9.39 | 9.56 | +1.38% | 1.04 | 2.74% |
| 2025-06-27 | 9.43 | 9.48 | 9.36 | 9.43 | +0.85% | 1.00 | 2.68% |
| 2025-06-26 | 9.49 | 9.51 | 9.34 | 9.35 | -1.16% | 0.96 | 2.56% |