*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 11.27 | 11.33 | 11.11 | 11.20 | -0.62% | 0.37 | 1.58% |
| 2026-04-21 | 11.40 | 11.45 | 11.23 | 11.27 | -1.49% | 0.57 | 2.43% |
| 2026-04-20 | 11.77 | 11.78 | 11.37 | 11.44 | -2.22% | 0.67 | 2.80% |
| 2026-04-17 | 11.71 | 11.90 | 11.63 | 11.70 | -0.85% | 0.57 | 2.32% |
| 2026-04-16 | 11.72 | 11.94 | 11.48 | 11.80 | +0.85% | 0.77 | 3.16% |
| 2026-04-15 | 11.37 | 11.75 | 11.29 | 11.70 | +4.19% | 0.74 | 3.06% |
| 2026-04-14 | 11.20 | 11.33 | 11.10 | 11.23 | +3.31% | 0.84 | 3.59% |
| 2026-04-13 | 10.75 | 10.87 | 10.33 | 10.87 | 0.00% | 0.78 | 3.54% |
| 2026-04-10 | 11.18 | 11.34 | 10.85 | 10.87 | -2.60% | 0.67 | 2.91% |
| 2026-04-09 | 11.40 | 11.54 | 11.06 | 11.16 | -2.62% | 0.50 | 2.12% |
| 2026-04-08 | 11.37 | 11.48 | 11.25 | 11.46 | +1.87% | 0.40 | 1.69% |
| 2026-04-07 | 11.55 | 11.60 | 11.22 | 11.25 | -2.26% | 0.33 | 1.39% |
| 2026-04-03 | 11.27 | 11.63 | 11.19 | 11.51 | +2.22% | 0.48 | 2.00% |
| 2026-04-02 | 11.42 | 11.59 | 11.20 | 11.26 | -2.00% | 0.36 | 1.53% |
| 2026-04-01 | 11.40 | 11.68 | 11.37 | 11.49 | +3.14% | 0.52 | 2.17% |
| 2026-03-31 | 11.55 | 11.60 | 11.12 | 11.14 | -3.80% | 0.54 | 2.26% |
| 2026-03-30 | 11.79 | 11.90 | 11.45 | 11.58 | -2.03% | 0.56 | 2.33% |
| 2026-03-27 | 11.20 | 11.89 | 11.18 | 11.82 | +2.34% | 0.80 | 3.26% |
| 2026-03-26 | 11.52 | 11.69 | 11.35 | 11.55 | +1.76% | 0.67 | 2.80% |
| 2026-03-25 | 10.82 | 11.35 | 10.82 | 11.35 | +5.00% | 0.57 | 2.47% |