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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 28.28 | 28.73 | 27.99 | 28.42 | +0.82% | 14.11 | 3.19% |
| 2025-08-18 | 26.62 | 28.97 | 26.62 | 28.19 | +6.14% | 21.11 | 4.85% |
| 2025-08-15 | 25.83 | 26.60 | 25.83 | 26.56 | +2.15% | 7.80 | 1.90% |
| 2025-08-14 | 26.55 | 26.82 | 25.78 | 26.00 | -2.03% | 8.59 | 2.10% |
| 2025-08-13 | 26.67 | 27.02 | 26.42 | 26.54 | -1.15% | 9.41 | 2.26% |
| 2025-08-12 | 26.16 | 26.90 | 25.62 | 26.85 | +2.56% | 12.16 | 2.96% |
| 2025-08-11 | 25.93 | 26.35 | 25.74 | 26.18 | +1.47% | 6.85 | 1.69% |
| 2025-08-08 | 25.96 | 26.37 | 25.71 | 25.80 | -0.69% | 5.25 | 1.29% |
| 2025-08-07 | 26.30 | 26.56 | 25.88 | 25.98 | -1.40% | 6.82 | 1.67% |
| 2025-08-06 | 25.62 | 26.38 | 25.40 | 26.35 | +2.81% | 8.15 | 2.01% |
| 2025-08-05 | 25.85 | 26.08 | 25.50 | 25.63 | -0.35% | 5.65 | 1.41% |
| 2025-08-04 | 25.40 | 25.75 | 25.22 | 25.72 | +0.70% | 5.34 | 1.34% |
| 2025-08-01 | 25.46 | 25.97 | 25.43 | 25.54 | +0.31% | 6.16 | 1.54% |
| 2025-07-31 | 25.85 | 26.31 | 25.26 | 25.46 | -2.08% | 10.09 | 2.51% |
| 2025-07-30 | 26.68 | 26.79 | 25.60 | 26.00 | -2.73% | 12.76 | 3.13% |
| 2025-07-29 | 26.50 | 27.25 | 26.28 | 26.73 | +0.68% | 11.80 | 2.82% |
| 2025-07-28 | 26.36 | 27.06 | 25.98 | 26.55 | +0.11% | 9.97 | 2.40% |
| 2025-07-25 | 26.77 | 26.92 | 26.40 | 26.52 | -0.71% | 8.59 | 2.07% |
| 2025-07-24 | 26.00 | 26.90 | 26.00 | 26.71 | +2.57% | 12.25 | 2.97% |
| 2025-07-23 | 26.40 | 26.49 | 25.89 | 26.04 | -1.96% | 10.51 | 2.57% |