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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.33 | 9.48 | 9.31 | 9.46 | +1.39% | 1.30 | 3.48% |
| 2025-06-24 | 9.20 | 9.34 | 9.17 | 9.33 | +2.41% | 0.91 | 2.48% |
| 2025-06-23 | 9.02 | 9.16 | 8.89 | 9.11 | +1.00% | 0.69 | 1.92% |
| 2025-06-20 | 9.02 | 9.12 | 8.94 | 9.02 | -0.11% | 0.79 | 2.20% |
| 2025-06-19 | 9.28 | 9.31 | 9.00 | 9.03 | -2.58% | 1.30 | 3.60% |
| 2025-06-18 | 9.33 | 9.40 | 9.25 | 9.27 | -0.96% | 0.74 | 2.01% |
| 2025-06-17 | 9.42 | 9.46 | 9.27 | 9.36 | -0.32% | 1.05 | 2.84% |
| 2025-06-16 | 9.23 | 9.39 | 9.21 | 9.39 | +2.28% | 1.17 | 3.15% |
| 2025-06-13 | 9.57 | 9.57 | 9.17 | 9.18 | -3.87% | 2.00 | 5.41% |
| 2025-06-12 | 9.55 | 9.63 | 9.48 | 9.55 | -0.31% | 1.67 | 4.40% |
| 2025-06-11 | 9.64 | 9.68 | 9.52 | 9.58 | -1.03% | 1.96 | 5.14% |
| 2025-06-10 | 9.82 | 9.86 | 9.55 | 9.68 | -1.91% | 3.45 | 8.94% |
| 2025-06-09 | 9.93 | 10.06 | 9.80 | 9.87 | +0.30% | 4.57 | 11.58% |
| 2025-06-06 | 10.98 | 10.98 | 9.83 | 9.84 | -6.34% | 9.21 | 22.27% |
| 2025-06-05 | 10.14 | 10.51 | 10.14 | 10.51 | +9.99% | 1.42 | 3.39% |
| 2025-06-04 | 9.42 | 9.59 | 9.37 | 9.55 | +1.80% | 0.98 | 2.58% |
| 2025-06-03 | 9.46 | 9.56 | 9.30 | 9.38 | -1.87% | 1.19 | 3.18% |
| 2025-05-30 | 9.59 | 9.79 | 9.48 | 9.56 | -0.21% | 1.57 | 4.10% |
| 2025-05-29 | 9.55 | 9.76 | 9.50 | 9.58 | +0.10% | 1.58 | 4.12% |
| 2025-05-28 | 9.62 | 9.81 | 9.54 | 9.57 | -0.93% | 1.74 | 4.51% |