*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.39 | 11.51 | 11.10 | 11.18 | -2.27% | 0.40 | 1.69% |
| 2026-01-16 | 11.73 | 11.75 | 11.19 | 11.44 | -1.55% | 0.78 | 3.28% |
| 2026-01-15 | 11.58 | 11.90 | 11.37 | 11.62 | +1.84% | 0.78 | 3.23% |
| 2026-01-14 | 10.86 | 11.43 | 10.80 | 11.41 | +4.78% | 1.20 | 5.12% |
| 2026-01-13 | 10.88 | 11.13 | 10.81 | 10.89 | +0.09% | 0.54 | 2.36% |
| 2026-01-12 | 10.99 | 11.08 | 10.71 | 10.88 | -1.27% | 0.68 | 2.99% |
| 2026-01-09 | 10.95 | 11.08 | 10.80 | 11.02 | -0.27% | 0.49 | 2.13% |
| 2026-01-08 | 10.92 | 11.19 | 10.90 | 11.05 | +1.19% | 0.44 | 1.92% |
| 2026-01-07 | 10.98 | 11.20 | 10.72 | 10.92 | -0.64% | 0.57 | 2.50% |
| 2026-01-06 | 10.99 | 11.10 | 10.96 | 10.99 | -0.63% | 0.36 | 1.58% |
| 2026-01-05 | 11.48 | 11.48 | 10.87 | 11.06 | -1.78% | 0.64 | 2.77% |
| 2025-12-31 | 11.02 | 11.43 | 10.92 | 11.26 | +2.18% | 0.56 | 2.39% |
| 2025-12-30 | 11.30 | 11.89 | 11.02 | 11.02 | -4.17% | 0.91 | 3.88% |
| 2025-12-29 | 11.50 | 11.70 | 11.22 | 11.50 | -2.46% | 0.76 | 3.16% |
| 2025-12-26 | 12.12 | 12.18 | 11.63 | 11.79 | +1.64% | 1.70 | 6.79% |
| 2025-12-25 | 11.06 | 11.60 | 11.06 | 11.60 | +4.98% | 0.95 | 3.98% |
| 2025-12-24 | 10.70 | 11.15 | 10.67 | 11.05 | +3.27% | 0.83 | 3.61% |
| 2025-12-23 | 10.35 | 10.85 | 10.35 | 10.70 | +2.98% | 0.75 | 3.35% |
| 2025-12-22 | 10.50 | 10.56 | 10.25 | 10.39 | -1.05% | 0.59 | 2.73% |
| 2025-12-19 | 10.22 | 10.72 | 10.22 | 10.50 | +1.65% | 0.74 | 3.39% |