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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.50 | 11.63 | 11.42 | 11.46 | -0.78% | 0.94 | 2.05% |
| 2025-12-17 | 11.68 | 11.75 | 11.24 | 11.55 | -1.45% | 1.74 | 3.84% |
| 2025-12-16 | 11.96 | 12.05 | 11.66 | 11.72 | -1.92% | 1.26 | 2.70% |
| 2025-12-15 | 11.70 | 12.08 | 11.70 | 11.95 | +1.44% | 1.74 | 3.67% |
| 2025-12-12 | 11.71 | 11.98 | 11.71 | 11.78 | +0.68% | 1.66 | 3.52% |
| 2025-12-11 | 11.98 | 12.08 | 11.68 | 11.70 | -2.01% | 1.46 | 3.12% |
| 2025-12-10 | 12.03 | 12.11 | 11.84 | 11.94 | -1.40% | 1.74 | 3.68% |
| 2025-12-09 | 12.03 | 12.39 | 11.98 | 12.11 | +0.25% | 2.56 | 5.30% |
| 2025-12-08 | 12.15 | 12.20 | 11.97 | 12.08 | -0.58% | 1.76 | 3.67% |
| 2025-12-05 | 11.92 | 12.19 | 11.86 | 12.15 | +2.10% | 1.76 | 3.68% |
| 2025-12-04 | 12.10 | 12.20 | 11.83 | 11.90 | -1.73% | 1.78 | 3.76% |
| 2025-12-03 | 12.26 | 12.29 | 11.98 | 12.11 | -0.25% | 2.12 | 4.41% |
| 2025-12-02 | 12.20 | 12.26 | 11.94 | 12.14 | +0.41% | 2.48 | 5.18% |
| 2025-12-01 | 11.95 | 12.13 | 11.77 | 12.09 | +1.17% | 4.90 | 10.34% |
| 2025-11-28 | 10.86 | 11.95 | 10.86 | 11.95 | +10.04% | 4.01 | 8.70% |
| 2025-11-27 | 10.86 | 11.04 | 10.86 | 10.86 | +0.09% | 0.78 | 1.79% |
| 2025-11-26 | 11.18 | 11.19 | 10.83 | 10.85 | -2.95% | 1.10 | 2.54% |
| 2025-11-25 | 11.00 | 11.30 | 10.96 | 11.18 | +2.66% | 1.32 | 2.97% |
| 2025-11-24 | 10.71 | 10.99 | 10.56 | 10.89 | +2.25% | 1.36 | 3.19% |
| 2025-11-21 | 11.20 | 11.27 | 10.56 | 10.65 | -5.92% | 2.15 | 5.01% |