*ST智胜 sz.002253
11.92
+1.36%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.87 | 12.08 | 11.60 | 11.92 | +1.36% | 0.89 | 3.57% |
| 2026-05-22 | 11.28 | 11.76 | 11.28 | 11.76 | +5.00% | 0.90 | 3.69% |
| 2026-05-21 | 11.69 | 12.04 | 11.11 | 11.20 | -4.19% | 0.84 | 3.48% |
| 2026-05-20 | 11.59 | 11.70 | 11.38 | 11.69 | +1.12% | 0.47 | 1.93% |
| 2026-05-19 | 11.41 | 11.67 | 11.32 | 11.56 | +1.76% | 0.35 | 1.44% |
| 2026-05-18 | 11.78 | 11.80 | 11.26 | 11.36 | -4.13% | 0.78 | 3.24% |
| 2026-05-15 | 11.60 | 11.90 | 11.60 | 11.85 | +1.63% | 0.49 | 1.97% |
| 2026-05-14 | 11.96 | 12.06 | 11.55 | 11.66 | -3.24% | 0.59 | 2.38% |
| 2026-05-13 | 11.77 | 12.10 | 11.63 | 12.05 | +1.77% | 0.72 | 2.88% |
| 2026-05-12 | 11.95 | 12.20 | 11.78 | 11.84 | -1.91% | 0.95 | 3.80% |
| 2026-05-11 | 12.05 | 12.38 | 11.96 | 12.07 | +2.03% | 1.06 | 4.14% |
| 2026-05-08 | 11.90 | 12.10 | 11.71 | 11.83 | +1.02% | 1.16 | 4.63% |
| 2026-05-07 | 11.12 | 11.71 | 11.10 | 11.71 | +5.02% | 0.68 | 2.81% |
| 2026-05-06 | 10.99 | 11.25 | 10.98 | 11.15 | +2.20% | 0.66 | 2.84% |
| 2026-04-30 | 11.12 | 11.19 | 10.80 | 10.91 | -0.82% | 0.78 | 3.36% |
| 2026-04-29 | 11.00 | 11.24 | 11.00 | 11.00 | -5.01% | 1.36 | 5.87% |
| 2026-04-28 | 11.99 | 12.10 | 11.58 | 11.58 | -5.00% | 0.76 | 3.10% |
| 2026-04-27 | 11.84 | 12.20 | 11.75 | 12.19 | +4.91% | 1.27 | 5.04% |
| 2026-04-24 | 11.02 | 11.64 | 11.02 | 11.62 | +4.78% | 0.94 | 3.92% |
| 2026-04-23 | 11.25 | 11.28 | 11.03 | 11.09 | -0.98% | 0.25 | 1.08% |