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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.65 | 13.29 | 12.62 | 13.29 | +4.73% | 5.15 | 9.90% |
| 2026-01-16 | 13.10 | 13.26 | 12.64 | 12.69 | 0.00% | 3.69 | 7.20% |
| 2026-01-15 | 12.70 | 12.91 | 12.54 | 12.69 | -0.78% | 2.37 | 4.71% |
| 2026-01-14 | 12.97 | 13.10 | 12.55 | 12.79 | -1.24% | 4.10 | 8.07% |
| 2026-01-13 | 12.69 | 13.41 | 12.69 | 12.95 | +1.57% | 5.02 | 9.69% |
| 2026-01-12 | 13.06 | 13.13 | 12.70 | 12.75 | -1.32% | 3.82 | 7.54% |
| 2026-01-09 | 12.38 | 13.60 | 12.38 | 12.92 | +4.36% | 6.49 | 12.58% |
| 2026-01-08 | 12.09 | 12.40 | 12.01 | 12.38 | +1.98% | 2.62 | 5.39% |
| 2026-01-07 | 12.00 | 12.25 | 11.91 | 12.14 | +0.58% | 1.97 | 4.10% |
| 2026-01-06 | 11.97 | 12.10 | 11.89 | 12.07 | +0.84% | 1.80 | 3.79% |
| 2026-01-05 | 11.87 | 12.04 | 11.85 | 11.97 | +1.44% | 1.61 | 3.40% |
| 2025-12-31 | 11.82 | 11.93 | 11.56 | 11.80 | -0.42% | 1.27 | 2.73% |
| 2025-12-30 | 11.92 | 12.02 | 11.75 | 11.85 | -1.09% | 1.10 | 2.35% |
| 2025-12-29 | 11.90 | 12.15 | 11.86 | 11.98 | +0.17% | 1.56 | 3.28% |
| 2025-12-26 | 11.99 | 12.05 | 11.83 | 11.96 | -0.33% | 1.41 | 2.98% |
| 2025-12-25 | 11.87 | 12.07 | 11.70 | 12.00 | +0.93% | 1.64 | 3.46% |
| 2025-12-24 | 11.66 | 11.92 | 11.59 | 11.89 | +1.80% | 1.18 | 2.52% |
| 2025-12-23 | 11.81 | 11.89 | 11.60 | 11.68 | -1.60% | 1.13 | 2.44% |
| 2025-12-22 | 12.02 | 12.13 | 11.82 | 11.87 | -0.50% | 1.41 | 2.97% |
| 2025-12-19 | 11.46 | 12.15 | 11.46 | 11.93 | +4.10% | 2.02 | 4.30% |