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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.18 | 11.18 | 10.93 | 11.15 | -0.62% | 1.55 | 3.55% |
| 2025-10-22 | 11.46 | 11.50 | 11.10 | 11.22 | -2.86% | 1.59 | 3.58% |
| 2025-10-21 | 11.46 | 11.66 | 11.36 | 11.55 | +2.03% | 2.19 | 4.81% |
| 2025-10-20 | 11.50 | 11.61 | 11.20 | 11.32 | +0.35% | 2.20 | 4.87% |
| 2025-10-17 | 12.16 | 12.16 | 11.20 | 11.28 | -7.31% | 3.95 | 8.67% |
| 2025-10-16 | 12.48 | 12.59 | 12.10 | 12.17 | -3.34% | 3.92 | 8.12% |
| 2025-10-15 | 11.93 | 12.62 | 11.90 | 12.59 | +5.62% | 5.26 | 10.76% |
| 2025-10-14 | 11.87 | 12.49 | 11.81 | 11.92 | +1.36% | 4.09 | 8.53% |
| 2025-10-13 | 11.33 | 11.79 | 11.05 | 11.76 | -0.34% | 2.87 | 6.27% |
| 2025-10-10 | 11.25 | 11.97 | 11.17 | 11.80 | +4.70% | 4.62 | 9.99% |
| 2025-10-09 | 11.38 | 11.43 | 11.16 | 11.27 | -1.23% | 2.09 | 4.68% |
| 2025-09-30 | 11.20 | 11.58 | 11.14 | 11.41 | +1.88% | 2.58 | 5.73% |
| 2025-09-29 | 11.23 | 11.34 | 11.10 | 11.20 | -0.27% | 1.92 | 4.32% |
| 2025-09-26 | 11.38 | 11.49 | 11.19 | 11.23 | -1.23% | 2.59 | 5.76% |
| 2025-09-25 | 11.21 | 11.49 | 11.18 | 11.37 | +1.52% | 3.60 | 8.02% |
| 2025-09-24 | 10.84 | 11.20 | 10.75 | 11.20 | +2.66% | 2.84 | 6.46% |
| 2025-09-23 | 11.08 | 11.08 | 10.61 | 10.91 | -1.53% | 2.55 | 5.97% |
| 2025-09-22 | 11.16 | 11.23 | 10.97 | 11.08 | -0.27% | 2.45 | 5.60% |
| 2025-09-19 | 10.95 | 11.17 | 10.86 | 11.11 | +2.30% | 2.91 | 6.66% |
| 2025-09-18 | 11.06 | 11.12 | 10.78 | 10.86 | -1.98% | 3.21 | 7.39% |