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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 20.57 | 20.70 | 20.13 | 20.29 | -1.98% | 3.85 | 1.21% |
| 2025-05-23 | 20.78 | 21.28 | 20.67 | 20.70 | -1.33% | 4.14 | 1.26% |
| 2025-05-22 | 20.75 | 21.19 | 20.46 | 20.98 | +0.43% | 5.29 | 1.63% |
| 2025-05-21 | 20.23 | 21.43 | 20.09 | 20.89 | +3.25% | 8.64 | 2.64% |
| 2025-05-20 | 20.30 | 20.41 | 20.03 | 20.23 | 0.00% | 2.31 | 0.73% |
| 2025-05-19 | 20.46 | 20.61 | 20.02 | 20.23 | -0.83% | 2.27 | 0.72% |
| 2025-05-16 | 20.28 | 20.62 | 20.25 | 20.40 | +0.44% | 1.96 | 0.61% |
| 2025-05-15 | 20.77 | 20.77 | 20.31 | 20.31 | -2.21% | 2.24 | 0.70% |
| 2025-05-14 | 20.81 | 20.98 | 20.65 | 20.77 | -0.76% | 2.86 | 0.88% |
| 2025-05-13 | 21.19 | 21.21 | 20.75 | 20.93 | +0.33% | 4.05 | 1.24% |
| 2025-05-12 | 20.40 | 20.93 | 20.31 | 20.86 | +4.55% | 4.91 | 1.53% |
| 2025-05-09 | 20.24 | 20.24 | 19.81 | 19.95 | -1.57% | 2.47 | 0.79% |
| 2025-05-08 | 20.00 | 20.42 | 19.94 | 20.27 | +1.30% | 2.97 | 0.94% |
| 2025-05-07 | 20.40 | 20.50 | 19.86 | 20.01 | -0.74% | 2.93 | 0.93% |
| 2025-05-06 | 19.98 | 20.20 | 19.82 | 20.16 | +1.46% | 3.27 | 1.04% |