*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.75 | 10.98 | 10.40 | 10.81 | +1.50% | 0.46 | 2.07% |
| 2026-03-23 | 10.93 | 11.08 | 10.56 | 10.65 | -4.23% | 0.76 | 3.40% |
| 2026-03-20 | 11.83 | 11.94 | 11.12 | 11.12 | -5.04% | 1.24 | 5.25% |
| 2026-03-19 | 11.70 | 11.97 | 11.42 | 11.71 | +0.17% | 1.08 | 4.42% |
| 2026-03-18 | 11.30 | 11.90 | 11.15 | 11.69 | +3.09% | 1.88 | 7.81% |
| 2026-03-17 | 11.12 | 11.34 | 11.07 | 11.34 | +5.00% | 0.28 | 1.19% |
| 2026-03-16 | 10.29 | 10.80 | 10.23 | 10.80 | +4.96% | 0.82 | 3.72% |
| 2026-03-13 | 10.38 | 10.44 | 10.24 | 10.29 | -1.34% | 0.31 | 1.42% |
| 2026-03-12 | 10.56 | 10.57 | 10.37 | 10.43 | -1.23% | 0.30 | 1.40% |
| 2026-03-11 | 10.52 | 10.63 | 10.46 | 10.56 | +0.28% | 0.36 | 1.63% |
| 2026-03-10 | 10.58 | 10.58 | 10.44 | 10.53 | +0.57% | 0.26 | 1.21% |
| 2026-03-09 | 10.44 | 10.53 | 10.32 | 10.47 | -1.69% | 0.30 | 1.40% |
| 2026-03-06 | 10.48 | 10.67 | 10.30 | 10.65 | +2.01% | 0.40 | 1.81% |
| 2026-03-05 | 10.31 | 10.59 | 10.31 | 10.44 | +2.05% | 0.33 | 1.50% |
| 2026-03-04 | 10.29 | 10.35 | 10.13 | 10.23 | -0.39% | 0.40 | 1.87% |
| 2026-03-03 | 10.49 | 10.75 | 10.25 | 10.27 | -2.10% | 0.58 | 2.64% |
| 2026-03-02 | 10.50 | 10.77 | 10.28 | 10.49 | +0.38% | 0.57 | 2.63% |
| 2026-02-27 | 10.34 | 10.45 | 10.33 | 10.45 | +0.58% | 0.32 | 1.48% |
| 2026-02-26 | 10.54 | 10.56 | 10.35 | 10.39 | -1.24% | 0.36 | 1.67% |
| 2026-02-25 | 10.51 | 10.64 | 10.48 | 10.52 | +0.10% | 0.29 | 1.32% |