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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.42 | 11.50 | 11.23 | 11.32 | -0.88% | 1.11 | 2.48% |
| 2025-11-19 | 11.89 | 11.93 | 11.34 | 11.42 | -4.27% | 1.91 | 4.18% |
| 2025-11-18 | 12.03 | 12.19 | 11.89 | 11.93 | -1.49% | 1.82 | 3.84% |
| 2025-11-17 | 12.01 | 12.29 | 11.97 | 12.11 | +0.50% | 2.24 | 4.67% |
| 2025-11-14 | 11.66 | 12.23 | 11.57 | 12.05 | +2.29% | 2.54 | 5.38% |
| 2025-11-13 | 11.80 | 11.84 | 11.60 | 11.78 | +0.77% | 1.21 | 2.61% |
| 2025-11-12 | 11.86 | 11.93 | 11.59 | 11.69 | -2.01% | 1.98 | 4.28% |
| 2025-11-11 | 12.12 | 12.27 | 11.90 | 11.93 | -0.91% | 1.93 | 4.05% |
| 2025-11-10 | 11.99 | 12.09 | 11.75 | 12.04 | +0.42% | 2.19 | 4.65% |
| 2025-11-07 | 12.01 | 12.26 | 11.95 | 11.99 | -0.58% | 1.91 | 4.01% |
| 2025-11-06 | 12.07 | 12.19 | 11.95 | 12.06 | 0.00% | 2.68 | 5.60% |
| 2025-11-05 | 11.59 | 12.18 | 11.45 | 12.06 | +3.08% | 3.71 | 7.86% |
| 2025-11-04 | 11.65 | 11.98 | 11.60 | 11.70 | +0.43% | 2.10 | 4.51% |
| 2025-11-03 | 11.67 | 11.77 | 11.54 | 11.65 | +0.26% | 1.35 | 2.93% |
| 2025-10-31 | 11.60 | 11.79 | 11.56 | 11.62 | -0.17% | 1.39 | 3.01% |
| 2025-10-30 | 11.76 | 11.86 | 11.60 | 11.64 | -2.35% | 1.81 | 3.90% |
| 2025-10-29 | 11.75 | 12.06 | 11.62 | 11.92 | +1.45% | 2.49 | 5.31% |
| 2025-10-28 | 11.65 | 11.92 | 11.45 | 11.75 | +0.60% | 3.21 | 6.94% |
| 2025-10-27 | 11.23 | 12.30 | 11.23 | 11.68 | +4.47% | 4.47 | 9.50% |
| 2025-10-24 | 11.15 | 11.28 | 11.12 | 11.18 | +0.27% | 1.19 | 2.68% |