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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 23.38 | 24.41 | 23.09 | 24.20 | +4.43% | 20.13 | 5.41% |
| 2025-06-23 | 22.27 | 23.41 | 22.26 | 23.17 | +3.15% | 12.62 | 3.50% |
| 2025-06-20 | 22.58 | 23.09 | 22.43 | 22.47 | -0.04% | 8.79 | 2.48% |
| 2025-06-19 | 22.71 | 23.39 | 22.33 | 22.48 | -1.57% | 11.86 | 3.33% |
| 2025-06-18 | 22.51 | 23.04 | 22.31 | 22.83 | +0.48% | 10.14 | 2.86% |
| 2025-06-17 | 22.54 | 23.16 | 22.44 | 22.73 | +1.11% | 14.83 | 4.16% |
| 2025-06-16 | 22.00 | 22.57 | 21.75 | 22.48 | +2.41% | 11.47 | 3.30% |
| 2025-06-13 | 21.31 | 22.55 | 21.20 | 21.95 | +2.37% | 21.87 | 6.32% |
| 2025-06-12 | 21.29 | 21.70 | 20.94 | 21.44 | +0.89% | 8.03 | 2.40% |
| 2025-06-11 | 21.35 | 22.04 | 21.23 | 21.25 | -0.93% | 6.08 | 1.81% |
| 2025-06-10 | 21.64 | 22.10 | 21.23 | 21.45 | -0.69% | 11.43 | 3.38% |
| 2025-06-09 | 20.01 | 21.84 | 19.96 | 21.60 | +8.25% | 14.59 | 4.42% |
| 2025-06-06 | 19.95 | 20.48 | 19.87 | 19.95 | -0.10% | 4.42 | 1.40% |
| 2025-06-05 | 19.99 | 20.03 | 19.77 | 19.97 | -0.15% | 2.88 | 0.92% |
| 2025-06-04 | 19.62 | 20.10 | 19.59 | 20.00 | +1.93% | 3.78 | 1.22% |
| 2025-06-03 | 19.85 | 20.18 | 19.53 | 19.62 | -1.30% | 3.65 | 1.18% |
| 2025-05-30 | 20.04 | 20.15 | 19.84 | 19.88 | -0.75% | 2.75 | 0.88% |
| 2025-05-29 | 19.70 | 20.16 | 19.70 | 20.03 | +1.47% | 2.51 | 0.80% |
| 2025-05-28 | 20.26 | 20.36 | 19.69 | 19.74 | -2.90% | 3.28 | 1.05% |
| 2025-05-27 | 20.28 | 20.64 | 20.00 | 20.33 | +0.20% | 3.15 | 0.99% |