*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.90 | 10.38 | 9.81 | 10.33 | +4.45% | 0.91 | 4.25% |
| 2025-12-17 | 9.66 | 9.91 | 9.61 | 9.89 | +1.85% | 0.37 | 1.83% |
| 2025-12-16 | 9.64 | 9.79 | 9.55 | 9.71 | +0.41% | 0.34 | 1.67% |
| 2025-12-15 | 9.60 | 9.71 | 9.43 | 9.67 | +1.47% | 0.34 | 1.69% |
| 2025-12-12 | 9.43 | 9.55 | 9.35 | 9.53 | +0.42% | 0.25 | 1.29% |
| 2025-12-11 | 9.83 | 9.85 | 9.48 | 9.49 | -3.46% | 0.33 | 1.65% |
| 2025-12-10 | 9.50 | 9.89 | 9.50 | 9.83 | +2.50% | 0.52 | 2.57% |
| 2025-12-09 | 9.38 | 9.72 | 9.27 | 9.59 | +2.35% | 0.61 | 3.06% |
| 2025-12-08 | 9.54 | 9.58 | 9.35 | 9.37 | -1.06% | 0.37 | 1.88% |
| 2025-12-05 | 9.42 | 9.57 | 9.37 | 9.47 | +0.74% | 0.30 | 1.50% |
| 2025-12-04 | 9.26 | 9.52 | 9.25 | 9.40 | +0.53% | 0.32 | 1.62% |
| 2025-12-03 | 9.45 | 9.50 | 9.23 | 9.35 | -1.89% | 0.31 | 1.62% |
| 2025-12-02 | 9.66 | 9.66 | 9.53 | 9.53 | -1.45% | 0.20 | 1.00% |
| 2025-12-01 | 9.59 | 9.74 | 9.58 | 9.67 | +0.31% | 0.24 | 1.20% |
| 2025-11-28 | 9.60 | 9.76 | 9.52 | 9.64 | +1.37% | 0.37 | 1.84% |
| 2025-11-27 | 9.51 | 9.63 | 9.41 | 9.51 | -0.52% | 0.28 | 1.40% |
| 2025-11-26 | 9.64 | 9.68 | 9.47 | 9.56 | -1.34% | 0.43 | 2.18% |
| 2025-11-25 | 9.56 | 9.82 | 9.50 | 9.69 | +1.36% | 0.50 | 2.48% |
| 2025-11-24 | 9.43 | 9.68 | 9.16 | 9.56 | +2.47% | 0.40 | 2.04% |
| 2025-11-21 | 9.44 | 9.80 | 9.32 | 9.33 | -2.41% | 0.69 | 3.45% |