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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.39 | 12.64 | 12.29 | 12.56 | +2.78% | 1.68 | 3.39% |
| 2026-02-13 | 12.38 | 12.43 | 12.22 | 12.22 | -2.00% | 1.25 | 2.56% |
| 2026-02-12 | 12.28 | 12.60 | 12.21 | 12.47 | +1.80% | 1.82 | 3.69% |
| 2026-02-11 | 12.28 | 12.39 | 12.19 | 12.25 | -0.24% | 1.04 | 2.14% |
| 2026-02-10 | 12.35 | 12.48 | 12.20 | 12.28 | -0.73% | 1.12 | 2.29% |
| 2026-02-09 | 12.41 | 12.51 | 12.25 | 12.37 | +0.57% | 1.26 | 2.58% |
| 2026-02-06 | 12.16 | 12.52 | 12.06 | 12.30 | +0.49% | 1.36 | 2.78% |
| 2026-02-05 | 12.66 | 12.69 | 12.22 | 12.24 | -4.00% | 1.72 | 3.51% |
| 2026-02-04 | 12.56 | 12.82 | 12.51 | 12.75 | +1.27% | 1.75 | 3.48% |
| 2026-02-03 | 12.32 | 12.60 | 12.16 | 12.59 | +2.78% | 1.58 | 3.21% |
| 2026-02-02 | 12.32 | 12.64 | 12.24 | 12.25 | 0.00% | 2.08 | 4.21% |
| 2026-01-30 | 12.31 | 12.37 | 12.01 | 12.25 | -0.81% | 1.66 | 3.44% |
| 2026-01-29 | 12.36 | 12.62 | 12.19 | 12.35 | -0.72% | 1.44 | 2.93% |
| 2026-01-28 | 12.47 | 12.78 | 12.33 | 12.44 | -0.40% | 1.63 | 3.30% |
| 2026-01-27 | 12.70 | 12.80 | 12.15 | 12.49 | -2.27% | 2.47 | 5.04% |
| 2026-01-26 | 12.87 | 13.09 | 12.68 | 12.78 | -0.70% | 2.22 | 4.37% |
| 2026-01-23 | 12.90 | 13.00 | 12.72 | 12.87 | +0.23% | 2.27 | 4.45% |
| 2026-01-22 | 13.05 | 13.14 | 12.78 | 12.84 | -1.31% | 2.26 | 4.43% |
| 2026-01-21 | 12.99 | 13.16 | 12.88 | 13.01 | -1.29% | 2.58 | 5.00% |
| 2026-01-20 | 13.28 | 13.40 | 13.03 | 13.18 | -0.83% | 4.29 | 8.20% |