*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.54 | 10.58 | 10.42 | 10.51 | +0.77% | 0.27 | 1.21% |
| 2026-02-13 | 10.40 | 10.54 | 10.37 | 10.43 | -0.48% | 0.35 | 1.61% |
| 2026-02-12 | 10.60 | 10.60 | 10.30 | 10.48 | -0.85% | 0.48 | 2.19% |
| 2026-02-11 | 10.73 | 10.79 | 10.57 | 10.57 | -0.47% | 0.32 | 1.45% |
| 2026-02-10 | 10.80 | 10.85 | 10.61 | 10.62 | -1.85% | 0.42 | 1.90% |
| 2026-02-09 | 10.80 | 11.13 | 10.72 | 10.82 | +0.84% | 0.61 | 2.70% |
| 2026-02-06 | 10.32 | 10.75 | 10.27 | 10.73 | +2.78% | 0.54 | 2.47% |
| 2026-02-05 | 10.46 | 10.79 | 10.38 | 10.44 | +0.58% | 0.77 | 3.50% |
| 2026-02-04 | 10.50 | 10.61 | 10.10 | 10.38 | -0.10% | 0.87 | 4.06% |
| 2026-02-03 | 10.68 | 10.82 | 10.38 | 10.39 | -4.94% | 1.25 | 5.75% |
| 2026-02-02 | 11.38 | 11.85 | 10.93 | 10.93 | -4.96% | 1.08 | 4.64% |
| 2026-01-30 | 12.10 | 12.20 | 11.50 | 11.50 | -4.96% | 1.63 | 6.66% |
| 2026-01-29 | 12.05 | 12.50 | 12.05 | 12.10 | +1.68% | 1.71 | 6.63% |
| 2026-01-28 | 11.66 | 12.08 | 11.36 | 11.90 | +3.03% | 1.43 | 5.84% |
| 2026-01-27 | 11.26 | 11.64 | 11.26 | 11.55 | +2.94% | 0.66 | 2.76% |
| 2026-01-26 | 11.23 | 11.41 | 11.11 | 11.22 | -0.53% | 0.36 | 1.56% |
| 2026-01-23 | 11.45 | 11.50 | 11.21 | 11.28 | -1.14% | 0.70 | 2.97% |
| 2026-01-22 | 10.89 | 11.42 | 10.86 | 11.41 | +4.87% | 0.77 | 3.27% |
| 2026-01-21 | 11.16 | 11.28 | 10.87 | 10.88 | -2.86% | 0.41 | 1.80% |
| 2026-01-20 | 11.17 | 11.35 | 11.12 | 11.20 | +0.18% | 0.29 | 1.24% |