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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 56.99 | 59.51 | 55.60 | 58.58 | +3.32% | 57.01 | 6.29% |
| 2026-04-20 | 56.09 | 57.57 | 55.83 | 56.70 | +1.25% | 40.41 | 4.56% |
| 2026-04-17 | 53.60 | 56.80 | 53.50 | 56.00 | +4.36% | 53.94 | 6.24% |
| 2026-04-16 | 53.47 | 54.38 | 52.87 | 53.66 | +1.51% | 27.83 | 3.32% |
| 2026-04-15 | 54.60 | 54.75 | 52.60 | 52.86 | -2.44% | 29.13 | 3.49% |
| 2026-04-14 | 53.50 | 54.22 | 52.75 | 54.18 | +1.82% | 31.94 | 3.83% |
| 2026-04-13 | 52.29 | 53.60 | 52.24 | 53.21 | +1.72% | 32.11 | 3.88% |
| 2026-04-10 | 50.97 | 53.26 | 50.95 | 52.31 | +4.04% | 36.69 | 4.50% |
| 2026-04-09 | 50.25 | 50.96 | 49.68 | 50.28 | -1.24% | 19.72 | 2.51% |
| 2026-04-08 | 49.00 | 50.93 | 48.81 | 50.91 | +7.07% | 33.31 | 4.27% |
| 2026-04-07 | 46.60 | 48.95 | 46.60 | 47.55 | +2.59% | 19.88 | 2.66% |
| 2026-04-03 | 47.32 | 47.66 | 46.27 | 46.35 | -1.78% | 11.76 | 1.61% |
| 2026-04-02 | 48.02 | 48.70 | 46.84 | 47.19 | -2.50% | 16.47 | 2.22% |
| 2026-04-01 | 48.77 | 48.90 | 47.63 | 48.40 | +1.47% | 18.97 | 2.52% |
| 2026-03-31 | 49.96 | 50.50 | 47.69 | 47.70 | -3.68% | 24.21 | 3.18% |
| 2026-03-30 | 49.01 | 49.92 | 48.01 | 49.52 | -0.16% | 23.42 | 3.06% |
| 2026-03-27 | 47.52 | 49.96 | 47.45 | 49.60 | +2.99% | 26.19 | 3.42% |
| 2026-03-26 | 48.20 | 49.95 | 47.74 | 48.16 | -0.06% | 26.13 | 3.43% |
| 2026-03-25 | 47.56 | 48.48 | 47.36 | 48.19 | +1.97% | 17.31 | 2.31% |
| 2026-03-24 | 48.00 | 48.18 | 45.41 | 47.26 | +0.15% | 20.33 | 2.79% |