*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.51 | 9.61 | 9.16 | 9.56 | +0.63% | 0.65 | 3.33% |
| 2025-11-19 | 9.72 | 9.78 | 9.43 | 9.50 | -2.96% | 0.61 | 3.05% |
| 2025-11-18 | 10.03 | 10.06 | 9.69 | 9.79 | -3.55% | 0.94 | 4.58% |
| 2025-11-17 | 10.37 | 10.37 | 10.08 | 10.15 | -2.31% | 0.80 | 3.76% |
| 2025-11-14 | 10.39 | 10.46 | 10.33 | 10.39 | -0.10% | 0.32 | 1.49% |
| 2025-11-13 | 10.36 | 10.56 | 10.30 | 10.40 | +0.39% | 0.46 | 2.12% |
| 2025-11-12 | 10.52 | 10.52 | 10.23 | 10.36 | -1.52% | 0.43 | 2.00% |
| 2025-11-11 | 10.43 | 10.59 | 10.40 | 10.52 | +0.57% | 0.41 | 1.86% |
| 2025-11-10 | 10.56 | 10.56 | 10.38 | 10.46 | -0.48% | 0.35 | 1.58% |
| 2025-11-07 | 10.52 | 10.62 | 10.45 | 10.51 | -0.10% | 0.25 | 1.13% |
| 2025-11-06 | 10.66 | 10.70 | 10.49 | 10.52 | -1.96% | 0.41 | 1.88% |
| 2025-11-05 | 10.53 | 10.80 | 10.50 | 10.73 | +2.78% | 0.65 | 2.94% |
| 2025-11-04 | 10.65 | 10.68 | 10.35 | 10.44 | -2.06% | 0.51 | 2.32% |
| 2025-11-03 | 10.72 | 10.72 | 10.45 | 10.66 | -0.56% | 0.69 | 3.12% |
| 2025-10-31 | 11.20 | 11.20 | 10.55 | 10.72 | -3.25% | 1.19 | 5.33% |
| 2025-10-30 | 10.82 | 11.25 | 10.82 | 11.08 | +3.45% | 1.39 | 5.95% |
| 2025-10-29 | 10.72 | 10.84 | 10.69 | 10.71 | -1.20% | 0.31 | 1.39% |
| 2025-10-28 | 10.88 | 10.89 | 10.72 | 10.84 | -0.46% | 0.38 | 1.67% |
| 2025-10-27 | 10.85 | 10.95 | 10.75 | 10.89 | -0.18% | 0.49 | 2.14% |
| 2025-10-24 | 10.85 | 10.93 | 10.70 | 10.91 | +1.30% | 0.70 | 3.11% |