*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.65 | 11.15 | 10.58 | 10.80 | +0.84% | 1.27 | 5.67% |
| 2025-08-19 | 10.22 | 10.74 | 10.17 | 10.71 | +4.69% | 1.67 | 7.53% |
| 2025-08-18 | 10.28 | 10.33 | 10.17 | 10.23 | -0.58% | 0.85 | 4.01% |
| 2025-08-15 | 10.03 | 10.30 | 10.03 | 10.29 | +2.29% | 0.70 | 3.30% |
| 2025-08-14 | 10.13 | 10.26 | 10.04 | 10.06 | -1.08% | 0.49 | 2.33% |
| 2025-08-13 | 10.23 | 10.23 | 10.12 | 10.17 | -0.20% | 0.35 | 1.65% |
| 2025-08-12 | 10.30 | 10.32 | 10.15 | 10.19 | -1.26% | 0.47 | 2.21% |
| 2025-08-11 | 10.35 | 10.36 | 10.25 | 10.32 | -0.29% | 0.37 | 1.72% |
| 2025-08-08 | 10.20 | 10.44 | 10.20 | 10.35 | +0.98% | 0.53 | 2.45% |
| 2025-08-07 | 10.05 | 10.29 | 10.03 | 10.25 | +1.59% | 0.51 | 2.43% |
| 2025-08-06 | 10.10 | 10.13 | 10.00 | 10.09 | +0.30% | 0.34 | 1.64% |
| 2025-08-05 | 9.91 | 10.14 | 9.91 | 10.06 | +1.00% | 0.38 | 1.84% |
| 2025-08-04 | 9.83 | 9.98 | 9.81 | 9.96 | +0.40% | 0.21 | 1.03% |
| 2025-08-01 | 9.71 | 9.94 | 9.71 | 9.92 | +1.85% | 0.27 | 1.33% |
| 2025-07-31 | 9.94 | 9.94 | 9.74 | 9.74 | -2.31% | 0.45 | 2.22% |
| 2025-07-30 | 10.08 | 10.11 | 9.94 | 9.97 | -1.38% | 0.44 | 2.14% |
| 2025-07-29 | 10.09 | 10.20 | 9.98 | 10.11 | +0.10% | 0.30 | 1.41% |
| 2025-07-28 | 10.25 | 10.25 | 10.00 | 10.10 | -1.94% | 0.42 | 2.02% |
| 2025-07-25 | 10.23 | 10.50 | 10.20 | 10.30 | +0.98% | 0.90 | 4.19% |
| 2025-07-24 | 10.07 | 10.25 | 9.97 | 10.20 | +1.49% | 0.65 | 3.12% |