*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.06 | 10.16 | 9.93 | 10.05 | +0.30% | 0.56 | 2.70% |
| 2025-07-22 | 10.06 | 10.21 | 10.00 | 10.02 | -0.50% | 0.52 | 2.48% |
| 2025-07-21 | 10.05 | 10.15 | 10.02 | 10.07 | -0.10% | 0.34 | 1.62% |
| 2025-07-18 | 10.29 | 10.29 | 10.03 | 10.08 | -1.47% | 0.44 | 2.09% |
| 2025-07-17 | 10.10 | 10.30 | 10.03 | 10.23 | +1.39% | 0.33 | 1.54% |
| 2025-07-16 | 9.91 | 10.10 | 9.91 | 10.09 | +0.90% | 0.23 | 1.08% |
| 2025-07-15 | 9.90 | 10.12 | 9.89 | 10.00 | -0.79% | 0.44 | 2.13% |
| 2025-07-14 | 10.22 | 10.28 | 10.04 | 10.08 | -2.42% | 0.59 | 2.80% |
| 2025-07-11 | 10.57 | 10.57 | 10.25 | 10.33 | -1.71% | 0.44 | 2.03% |
| 2025-07-10 | 10.19 | 10.62 | 10.17 | 10.51 | +2.84% | 0.54 | 2.50% |
| 2025-07-09 | 10.44 | 10.45 | 10.18 | 10.22 | -2.20% | 0.49 | 2.30% |
| 2025-07-08 | 10.37 | 10.51 | 10.37 | 10.45 | +0.77% | 0.37 | 1.68% |
| 2025-07-07 | 10.35 | 10.38 | 10.24 | 10.37 | -0.10% | 0.30 | 1.38% |
| 2025-07-04 | 10.61 | 10.64 | 10.33 | 10.38 | -2.35% | 0.51 | 2.35% |
| 2025-07-03 | 10.67 | 10.75 | 10.55 | 10.63 | -0.56% | 0.39 | 1.76% |
| 2025-07-02 | 10.86 | 10.86 | 10.62 | 10.69 | -1.38% | 0.45 | 2.05% |
| 2025-07-01 | 10.50 | 10.90 | 10.42 | 10.84 | +3.34% | 0.78 | 3.49% |
| 2025-06-30 | 10.19 | 10.59 | 10.13 | 10.49 | +1.84% | 0.72 | 3.32% |
| 2025-06-27 | 10.77 | 10.80 | 10.27 | 10.30 | -4.72% | 1.38 | 6.42% |
| 2025-06-26 | 11.05 | 11.25 | 10.81 | 10.81 | -2.35% | 0.68 | 2.97% |