*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.12 | 11.60 | 11.08 | 11.16 | +0.09% | 0.90 | 3.80% |
| 2025-09-16 | 10.84 | 11.19 | 10.83 | 11.15 | +1.92% | 0.71 | 3.08% |
| 2025-09-15 | 10.98 | 11.09 | 10.80 | 10.94 | -0.91% | 0.64 | 2.80% |
| 2025-09-12 | 10.95 | 11.14 | 10.89 | 11.04 | +1.28% | 0.79 | 3.45% |
| 2025-09-11 | 10.85 | 11.02 | 10.82 | 10.90 | -0.37% | 0.71 | 3.10% |
| 2025-09-10 | 10.79 | 10.95 | 10.69 | 10.94 | +1.20% | 0.56 | 2.50% |
| 2025-09-09 | 10.74 | 10.95 | 10.60 | 10.81 | +1.22% | 0.79 | 3.51% |
| 2025-09-08 | 10.55 | 10.68 | 10.44 | 10.68 | +1.23% | 0.42 | 1.92% |
| 2025-09-05 | 10.38 | 10.57 | 10.23 | 10.55 | +1.64% | 0.54 | 2.48% |
| 2025-09-04 | 10.35 | 10.50 | 10.30 | 10.38 | +0.48% | 0.45 | 2.09% |
| 2025-09-03 | 10.40 | 10.55 | 10.21 | 10.33 | -0.77% | 0.51 | 2.36% |
| 2025-09-02 | 10.88 | 10.95 | 10.36 | 10.41 | -2.98% | 0.87 | 3.96% |
| 2025-09-01 | 10.81 | 10.83 | 10.57 | 10.73 | -1.38% | 0.84 | 3.78% |
| 2025-08-29 | 10.45 | 10.88 | 10.43 | 10.88 | +3.62% | 0.81 | 3.66% |
| 2025-08-28 | 10.66 | 10.70 | 10.18 | 10.50 | -1.41% | 0.91 | 4.17% |
| 2025-08-27 | 10.88 | 11.20 | 10.64 | 10.65 | -1.93% | 0.79 | 3.52% |
| 2025-08-26 | 10.85 | 10.94 | 10.69 | 10.86 | 0.00% | 0.62 | 2.76% |
| 2025-08-25 | 11.11 | 11.45 | 10.80 | 10.86 | -2.07% | 1.16 | 5.05% |
| 2025-08-22 | 10.80 | 11.26 | 10.75 | 11.09 | +2.78% | 0.89 | 3.89% |
| 2025-08-21 | 10.77 | 10.91 | 10.69 | 10.79 | -0.09% | 0.60 | 2.67% |