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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.55 | 9.69 | 9.43 | 9.66 | +1.36% | 1.38 | 3.60% |
| 2025-05-26 | 9.38 | 9.55 | 9.30 | 9.53 | +1.59% | 1.50 | 3.99% |
| 2025-05-23 | 9.57 | 9.66 | 9.35 | 9.38 | -0.32% | 2.32 | 6.12% |
| 2025-05-22 | 9.22 | 9.57 | 9.19 | 9.41 | +1.94% | 2.20 | 5.88% |
| 2025-05-21 | 9.14 | 9.33 | 9.04 | 9.23 | +1.09% | 1.29 | 3.53% |
| 2025-05-20 | 8.91 | 9.13 | 8.87 | 9.13 | +2.34% | 0.78 | 2.16% |
| 2025-05-19 | 8.81 | 8.95 | 8.75 | 8.93 | +1.24% | 0.54 | 1.52% |
| 2025-05-16 | 8.82 | 8.94 | 8.79 | 8.82 | +0.23% | 0.49 | 1.38% |
| 2025-05-15 | 8.98 | 8.99 | 8.78 | 8.80 | -1.99% | 0.71 | 2.02% |
| 2025-05-14 | 9.05 | 9.10 | 8.92 | 8.98 | -1.10% | 0.87 | 2.43% |
| 2025-05-13 | 9.29 | 9.29 | 9.06 | 9.08 | -1.51% | 0.93 | 2.57% |
| 2025-05-12 | 9.22 | 9.27 | 9.12 | 9.21 | +0.32% | 0.87 | 2.37% |
| 2025-05-09 | 9.15 | 9.25 | 9.09 | 9.18 | -0.11% | 0.86 | 2.34% |
| 2025-05-08 | 9.08 | 9.30 | 9.01 | 9.19 | +1.43% | 1.12 | 3.07% |
| 2025-05-07 | 9.30 | 9.34 | 8.95 | 9.07 | -0.98% | 1.10 | 3.05% |
| 2025-05-06 | 8.95 | 9.16 | 8.95 | 9.15 | +3.48% | 1.16 | 3.18% |