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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.91 | 11.19 | 10.81 | 11.08 | +1.56% | 3.56 | 8.12% |
| 2025-09-16 | 10.62 | 11.04 | 10.50 | 10.91 | +2.82% | 3.28 | 7.68% |
| 2025-09-15 | 10.59 | 10.69 | 10.56 | 10.61 | +0.09% | 1.93 | 4.57% |
| 2025-09-12 | 10.75 | 10.80 | 10.57 | 10.60 | -1.39% | 2.60 | 6.16% |
| 2025-09-11 | 10.85 | 10.88 | 10.64 | 10.75 | -0.55% | 2.67 | 6.27% |
| 2025-09-10 | 10.83 | 10.86 | 10.63 | 10.81 | -0.64% | 3.68 | 8.62% |
| 2025-09-09 | 11.46 | 11.56 | 10.76 | 10.88 | -1.45% | 9.73 | 22.17% |
| 2025-09-08 | 10.11 | 11.04 | 9.97 | 11.04 | +10.05% | 4.44 | 10.45% |
| 2025-09-05 | 9.85 | 10.05 | 9.77 | 10.03 | +2.34% | 1.25 | 3.17% |
| 2025-09-04 | 9.65 | 10.06 | 9.65 | 9.80 | +1.66% | 1.63 | 4.15% |
| 2025-09-03 | 9.94 | 10.01 | 9.64 | 9.64 | -3.01% | 1.08 | 2.78% |
| 2025-09-02 | 10.15 | 10.21 | 9.72 | 9.94 | -2.35% | 1.76 | 4.48% |
| 2025-09-01 | 9.95 | 10.24 | 9.92 | 10.18 | +3.03% | 1.55 | 3.86% |
| 2025-08-29 | 10.15 | 10.17 | 9.88 | 9.88 | -2.65% | 1.45 | 3.65% |
| 2025-08-28 | 10.25 | 10.29 | 9.78 | 10.15 | +0.10% | 1.98 | 4.96% |
| 2025-08-27 | 10.31 | 10.55 | 10.14 | 10.14 | -1.36% | 2.29 | 5.56% |
| 2025-08-26 | 10.22 | 10.35 | 10.14 | 10.28 | +0.59% | 1.36 | 3.33% |
| 2025-08-25 | 10.28 | 10.40 | 10.13 | 10.22 | +0.29% | 1.75 | 4.32% |
| 2025-08-22 | 10.30 | 10.32 | 10.08 | 10.19 | -1.07% | 1.50 | 3.72% |
| 2025-08-21 | 10.38 | 10.43 | 10.26 | 10.30 | -1.05% | 1.33 | 3.24% |