*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.60 | 10.96 | 10.57 | 10.77 | +2.47% | 0.87 | 3.87% |
| 2025-10-22 | 10.23 | 10.56 | 10.20 | 10.51 | +2.34% | 0.40 | 1.86% |
| 2025-10-21 | 10.17 | 10.32 | 10.13 | 10.27 | +0.69% | 0.29 | 1.37% |
| 2025-10-20 | 10.05 | 10.22 | 9.98 | 10.20 | +1.39% | 0.26 | 1.25% |
| 2025-10-17 | 10.17 | 10.23 | 10.00 | 10.06 | -1.37% | 0.35 | 1.68% |
| 2025-10-16 | 10.40 | 10.40 | 10.18 | 10.20 | -1.45% | 0.34 | 1.59% |
| 2025-10-15 | 10.25 | 10.43 | 10.19 | 10.35 | +1.17% | 0.37 | 1.72% |
| 2025-10-14 | 10.27 | 10.41 | 10.21 | 10.23 | -0.10% | 0.36 | 1.68% |
| 2025-10-13 | 10.00 | 10.26 | 9.94 | 10.24 | -1.16% | 0.39 | 1.84% |
| 2025-10-10 | 10.50 | 10.54 | 10.28 | 10.36 | -0.58% | 0.45 | 2.06% |
| 2025-10-09 | 10.69 | 10.77 | 10.40 | 10.42 | -3.34% | 0.71 | 3.24% |
| 2025-09-30 | 10.95 | 10.95 | 10.69 | 10.78 | +2.76% | 0.73 | 3.23% |
| 2025-09-29 | 10.69 | 10.70 | 10.46 | 10.49 | -1.32% | 0.47 | 2.13% |
| 2025-09-26 | 10.57 | 10.82 | 10.53 | 10.63 | 0.00% | 0.56 | 2.50% |
| 2025-09-25 | 10.28 | 10.70 | 10.21 | 10.63 | +3.51% | 0.80 | 3.66% |
| 2025-09-24 | 10.21 | 10.43 | 10.21 | 10.27 | -0.48% | 0.52 | 2.43% |
| 2025-09-23 | 10.72 | 10.76 | 10.23 | 10.32 | -4.18% | 0.85 | 3.94% |
| 2025-09-22 | 11.03 | 11.03 | 10.72 | 10.77 | -2.53% | 0.60 | 2.65% |
| 2025-09-19 | 10.80 | 11.09 | 10.80 | 11.05 | +2.50% | 0.59 | 2.56% |
| 2025-09-18 | 11.11 | 11.21 | 10.71 | 10.78 | -3.40% | 0.82 | 3.58% |