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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.62 | 10.66 | 10.52 | 10.62 | 0.00% | 0.58 | 1.38% |
| 2026-04-21 | 10.88 | 10.88 | 10.44 | 10.62 | -1.58% | 1.02 | 2.45% |
| 2026-04-20 | 10.74 | 10.86 | 10.70 | 10.79 | 0.00% | 0.95 | 2.23% |
| 2026-04-17 | 11.11 | 11.18 | 10.70 | 10.79 | -3.57% | 1.33 | 3.11% |
| 2026-04-16 | 11.14 | 11.21 | 11.02 | 11.19 | +0.45% | 0.67 | 1.53% |
| 2026-04-15 | 11.13 | 11.26 | 11.08 | 11.14 | +0.09% | 0.74 | 1.66% |
| 2026-04-14 | 10.98 | 11.13 | 10.94 | 11.13 | +2.20% | 0.82 | 1.86% |
| 2026-04-13 | 10.78 | 10.92 | 10.74 | 10.89 | +0.09% | 0.54 | 1.27% |
| 2026-04-10 | 10.78 | 10.91 | 10.78 | 10.88 | +1.59% | 0.62 | 1.44% |
| 2026-04-09 | 10.82 | 10.85 | 10.67 | 10.71 | -1.74% | 0.65 | 1.53% |
| 2026-04-08 | 10.75 | 10.91 | 10.75 | 10.90 | +3.32% | 0.65 | 1.50% |
| 2026-04-07 | 10.40 | 10.61 | 10.35 | 10.55 | +1.93% | 0.58 | 1.38% |
| 2026-04-03 | 10.67 | 10.77 | 10.31 | 10.35 | -3.36% | 0.81 | 1.95% |
| 2026-04-02 | 10.95 | 10.98 | 10.56 | 10.71 | -1.56% | 0.84 | 1.98% |
| 2026-04-01 | 10.77 | 10.91 | 10.72 | 10.88 | +2.64% | 0.88 | 2.05% |
| 2026-03-31 | 10.80 | 10.92 | 10.58 | 10.60 | -1.76% | 0.77 | 1.81% |
| 2026-03-30 | 10.80 | 10.97 | 10.60 | 10.79 | -1.82% | 1.01 | 2.38% |
| 2026-03-27 | 10.73 | 11.02 | 10.64 | 10.99 | +1.57% | 0.81 | 1.88% |
| 2026-03-26 | 11.12 | 11.22 | 10.77 | 10.82 | -3.13% | 0.89 | 2.06% |
| 2026-03-25 | 10.98 | 11.22 | 10.97 | 11.17 | +1.92% | 0.87 | 1.98% |