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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 25.03 | 27.17 | 25.03 | 26.56 | +5.31% | 21.37 | 5.19% |
| 2025-07-21 | 25.25 | 25.34 | 24.81 | 25.22 | -0.04% | 8.03 | 2.05% |
| 2025-07-18 | 24.85 | 25.64 | 24.82 | 25.23 | +1.77% | 12.04 | 3.05% |
| 2025-07-17 | 24.04 | 24.95 | 23.89 | 24.79 | +3.12% | 10.86 | 2.84% |
| 2025-07-16 | 23.89 | 24.14 | 23.77 | 24.04 | +0.21% | 5.01 | 1.34% |
| 2025-07-15 | 24.03 | 24.42 | 23.53 | 23.99 | -0.58% | 7.69 | 2.06% |
| 2025-07-14 | 23.92 | 24.42 | 23.84 | 24.13 | +0.67% | 6.22 | 1.65% |
| 2025-07-11 | 24.18 | 24.36 | 23.97 | 23.97 | -1.07% | 7.10 | 1.88% |
| 2025-07-10 | 23.71 | 24.60 | 23.71 | 24.23 | +0.92% | 9.16 | 2.42% |
| 2025-07-09 | 24.32 | 24.35 | 23.86 | 24.01 | -1.15% | 7.82 | 2.08% |
| 2025-07-08 | 23.75 | 24.29 | 23.65 | 24.29 | +2.32% | 8.37 | 2.23% |
| 2025-07-07 | 23.98 | 24.18 | 23.65 | 23.74 | -0.92% | 5.01 | 1.35% |
| 2025-07-04 | 24.14 | 24.25 | 23.62 | 23.96 | -1.28% | 6.50 | 1.74% |
| 2025-07-03 | 23.89 | 24.46 | 23.58 | 24.27 | +1.55% | 10.08 | 2.69% |
| 2025-07-02 | 24.48 | 24.50 | 23.73 | 23.90 | -2.69% | 10.52 | 2.82% |
| 2025-07-01 | 24.80 | 24.94 | 24.02 | 24.56 | -0.93% | 10.37 | 2.72% |
| 2025-06-30 | 24.68 | 24.93 | 24.22 | 24.79 | +0.08% | 12.74 | 3.32% |
| 2025-06-27 | 24.99 | 25.62 | 24.71 | 24.77 | -0.40% | 15.20 | 3.88% |
| 2025-06-26 | 24.82 | 25.68 | 24.68 | 24.87 | -0.04% | 19.77 | 5.05% |
| 2025-06-25 | 24.17 | 25.39 | 23.96 | 24.88 | +2.80% | 22.29 | 5.76% |