*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.41 | 9.95 | 9.35 | 9.92 | +4.31% | 1.55 | 7.67% |
| 2025-05-26 | 9.20 | 9.57 | 9.19 | 9.51 | +4.39% | 1.33 | 6.75% |
| 2025-05-23 | 9.35 | 9.65 | 9.04 | 9.11 | -3.19% | 1.21 | 6.25% |
| 2025-05-22 | 9.89 | 9.97 | 9.23 | 9.41 | -1.98% | 2.04 | 10.18% |
| 2025-05-21 | 9.30 | 9.60 | 9.30 | 9.60 | +5.03% | 0.30 | 1.50% |
| 2025-05-20 | 9.12 | 9.29 | 8.94 | 9.14 | +3.28% | 1.66 | 8.76% |
| 2025-05-19 | 8.65 | 8.85 | 8.54 | 8.85 | +4.98% | 0.99 | 5.43% |
| 2025-05-16 | 8.60 | 8.60 | 8.35 | 8.43 | -2.20% | 1.19 | 6.75% |
| 2025-05-15 | 8.61 | 8.62 | 8.47 | 8.62 | +4.99% | 1.32 | 7.39% |
| 2025-05-14 | 8.39 | 8.42 | 8.11 | 8.21 | -2.15% | 0.92 | 5.37% |
| 2025-05-13 | 8.60 | 8.87 | 8.36 | 8.39 | -1.87% | 1.32 | 7.42% |
| 2025-05-12 | 8.38 | 8.62 | 8.20 | 8.55 | +2.27% | 1.25 | 7.15% |
| 2025-05-09 | 8.29 | 8.60 | 8.20 | 8.36 | +0.24% | 1.43 | 8.21% |
| 2025-05-08 | 8.08 | 8.43 | 8.02 | 8.34 | +3.73% | 1.60 | 9.37% |
| 2025-05-07 | 7.87 | 8.13 | 7.74 | 8.04 | -0.12% | 2.20 | 13.43% |
| 2025-05-06 | 7.81 | 8.22 | 7.81 | 8.05 | -2.07% | 3.23 | 19.72% |