*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 11.39 | 11.40 | 11.04 | 11.07 | -2.72% | 0.84 | 3.62% |
| 2025-06-24 | 11.10 | 11.49 | 11.05 | 11.38 | +3.36% | 0.81 | 3.42% |
| 2025-06-23 | 10.35 | 11.01 | 10.26 | 11.01 | +4.96% | 1.00 | 4.49% |
| 2025-06-20 | 10.39 | 10.76 | 10.27 | 10.49 | +0.10% | 0.73 | 3.33% |
| 2025-06-19 | 10.92 | 11.06 | 10.42 | 10.48 | -4.29% | 0.86 | 3.87% |
| 2025-06-18 | 11.14 | 11.19 | 10.92 | 10.95 | -2.49% | 0.58 | 2.54% |
| 2025-06-17 | 11.26 | 11.28 | 10.80 | 11.23 | -0.44% | 1.05 | 4.60% |
| 2025-06-16 | 11.33 | 11.60 | 11.23 | 11.28 | -0.18% | 0.75 | 3.17% |
| 2025-06-13 | 11.34 | 11.60 | 11.12 | 11.30 | -1.57% | 1.25 | 5.28% |
| 2025-06-12 | 11.06 | 11.48 | 10.88 | 11.48 | +5.03% | 1.87 | 7.95% |
| 2025-06-11 | 10.54 | 10.95 | 10.50 | 10.93 | +3.70% | 0.90 | 4.02% |
| 2025-06-10 | 10.56 | 11.00 | 10.44 | 10.54 | -0.19% | 1.19 | 5.36% |
| 2025-06-09 | 10.05 | 10.57 | 10.04 | 10.56 | +4.87% | 1.28 | 5.97% |
| 2025-06-06 | 10.04 | 10.19 | 9.96 | 10.07 | 0.00% | 0.75 | 3.57% |
| 2025-06-05 | 10.09 | 10.24 | 10.02 | 10.07 | -0.40% | 0.69 | 3.27% |
| 2025-06-04 | 9.98 | 10.16 | 9.91 | 10.11 | +0.60% | 0.91 | 4.37% |
| 2025-06-03 | 10.14 | 10.40 | 10.00 | 10.05 | +0.40% | 0.93 | 4.37% |
| 2025-05-30 | 10.18 | 10.26 | 9.90 | 10.01 | -1.57% | 0.91 | 4.33% |
| 2025-05-29 | 9.93 | 10.36 | 9.85 | 10.17 | +2.42% | 1.36 | 6.44% |
| 2025-05-28 | 10.15 | 10.31 | 9.70 | 9.93 | +0.10% | 1.46 | 7.06% |