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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.74 | 10.99 | 10.46 | 10.96 | +4.88% | 1.16 | 2.74% |
| 2026-03-23 | 10.97 | 11.09 | 10.41 | 10.45 | -6.19% | 1.63 | 3.82% |
| 2026-03-20 | 11.51 | 11.72 | 11.13 | 11.14 | -3.21% | 1.26 | 2.81% |
| 2026-03-19 | 11.50 | 11.70 | 11.44 | 11.51 | -1.62% | 1.03 | 2.24% |
| 2026-03-18 | 11.40 | 11.71 | 11.38 | 11.70 | +2.99% | 1.21 | 2.64% |
| 2026-03-17 | 11.76 | 11.84 | 11.34 | 11.36 | -3.32% | 1.76 | 3.83% |
| 2026-03-16 | 12.22 | 12.29 | 11.66 | 11.75 | -3.61% | 2.62 | 5.59% |
| 2026-03-13 | 12.53 | 12.59 | 12.17 | 12.19 | -2.71% | 1.77 | 3.62% |
| 2026-03-12 | 12.85 | 12.85 | 12.52 | 12.53 | -2.79% | 1.67 | 3.34% |
| 2026-03-11 | 12.92 | 12.98 | 12.77 | 12.89 | -0.08% | 1.80 | 3.53% |
| 2026-03-10 | 12.83 | 12.99 | 12.75 | 12.90 | +0.16% | 2.22 | 4.34% |
| 2026-03-09 | 12.41 | 12.93 | 12.40 | 12.88 | +2.30% | 3.17 | 6.27% |
| 2026-03-06 | 12.36 | 12.68 | 12.30 | 12.59 | +1.70% | 1.81 | 3.64% |
| 2026-03-05 | 12.20 | 12.62 | 12.10 | 12.38 | +3.08% | 1.87 | 3.81% |
| 2026-03-04 | 11.58 | 12.13 | 11.54 | 12.01 | +2.56% | 1.62 | 3.42% |
| 2026-03-03 | 12.47 | 12.59 | 11.68 | 11.71 | -5.72% | 2.55 | 5.33% |
| 2026-03-02 | 12.55 | 12.78 | 12.31 | 12.42 | -2.74% | 1.69 | 3.41% |
| 2026-02-27 | 12.75 | 12.81 | 12.60 | 12.77 | 0.00% | 1.28 | 2.55% |
| 2026-02-26 | 12.60 | 12.80 | 12.50 | 12.77 | +1.51% | 1.64 | 3.25% |
| 2026-02-25 | 12.51 | 12.66 | 12.44 | 12.58 | +0.16% | 1.26 | 2.53% |