先导智能 sz.300450
51.25
+2.30%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 50.60 | 51.78 | 50.11 | 51.25 | +2.30% | 20.10 | 2.53% |
| 2026-05-21 | 52.18 | 53.65 | 50.02 | 50.10 | -3.02% | 29.73 | 3.66% |
| 2026-05-20 | 50.51 | 52.46 | 50.38 | 51.66 | +1.39% | 23.10 | 2.88% |
| 2026-05-19 | 53.07 | 53.11 | 50.33 | 50.95 | -3.70% | 28.01 | 3.51% |
| 2026-05-18 | 51.70 | 54.59 | 51.40 | 52.91 | +1.36% | 33.83 | 4.06% |
| 2026-05-15 | 53.00 | 53.70 | 51.68 | 52.20 | -0.38% | 29.08 | 3.55% |
| 2026-05-14 | 54.91 | 55.59 | 52.40 | 52.40 | -4.33% | 31.44 | 3.77% |
| 2026-05-13 | 53.88 | 55.05 | 52.93 | 54.77 | +1.31% | 29.37 | 3.47% |
| 2026-05-12 | 56.66 | 56.82 | 53.71 | 54.06 | -4.40% | 38.01 | 4.47% |
| 2026-05-11 | 55.00 | 57.20 | 54.90 | 56.55 | +3.29% | 43.95 | 5.01% |
| 2026-05-08 | 55.89 | 56.85 | 54.66 | 54.75 | -2.77% | 35.98 | 4.16% |
| 2026-05-07 | 57.01 | 57.09 | 55.61 | 56.31 | -1.23% | 34.70 | 3.96% |
| 2026-05-06 | 55.10 | 57.10 | 54.72 | 57.01 | +3.24% | 43.19 | 4.93% |
| 2026-04-30 | 55.55 | 56.33 | 55.00 | 55.22 | -1.06% | 26.51 | 3.07% |
| 2026-04-29 | 52.99 | 56.41 | 52.11 | 55.81 | +0.81% | 47.27 | 5.57% |
| 2026-04-28 | 57.43 | 57.44 | 55.05 | 55.36 | -3.60% | 32.39 | 3.72% |
| 2026-04-27 | 56.90 | 57.70 | 56.49 | 57.43 | +0.83% | 27.11 | 3.04% |
| 2026-04-24 | 57.08 | 57.60 | 55.65 | 56.96 | -0.21% | 35.21 | 3.98% |
| 2026-04-23 | 58.80 | 58.98 | 56.50 | 57.08 | -2.93% | 40.69 | 4.55% |
| 2026-04-22 | 58.02 | 59.18 | 57.85 | 58.80 | +0.38% | 41.89 | 4.60% |