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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 48.12 | 49.55 | 46.81 | 47.19 | -3.71% | 24.10 | 3.21% |
| 2026-03-20 | 48.42 | 51.18 | 48.31 | 49.01 | +1.74% | 30.72 | 3.97% |
| 2026-03-19 | 48.50 | 49.20 | 47.87 | 48.17 | -2.69% | 18.61 | 2.47% |
| 2026-03-18 | 49.93 | 50.26 | 48.88 | 49.50 | -0.68% | 16.94 | 2.20% |
| 2026-03-17 | 51.36 | 52.65 | 49.80 | 49.84 | -2.94% | 19.53 | 2.46% |
| 2026-03-16 | 51.79 | 52.36 | 50.90 | 51.35 | -1.06% | 19.62 | 2.45% |
| 2026-03-13 | 52.20 | 53.10 | 51.79 | 51.90 | -1.14% | 26.07 | 3.19% |
| 2026-03-12 | 51.80 | 52.85 | 51.42 | 52.50 | +0.67% | 29.08 | 3.57% |
| 2026-03-11 | 51.19 | 53.37 | 51.10 | 52.15 | +2.52% | 42.88 | 5.24% |
| 2026-03-10 | 50.79 | 51.39 | 50.32 | 50.87 | +2.46% | 19.89 | 2.51% |
| 2026-03-09 | 49.00 | 49.91 | 48.01 | 49.65 | -0.98% | 20.37 | 2.68% |
| 2026-03-06 | 50.29 | 50.71 | 49.90 | 50.14 | -0.71% | 14.22 | 1.82% |
| 2026-03-05 | 50.82 | 51.58 | 49.93 | 50.50 | +1.36% | 19.10 | 2.41% |
| 2026-03-04 | 49.41 | 50.80 | 49.25 | 49.82 | -0.66% | 21.27 | 2.73% |
| 2026-03-03 | 53.55 | 54.36 | 50.02 | 50.15 | -5.87% | 31.48 | 3.91% |
| 2026-03-02 | 53.75 | 54.79 | 52.90 | 53.28 | -2.77% | 27.80 | 3.33% |
| 2026-02-27 | 54.70 | 55.10 | 54.28 | 54.80 | -0.51% | 18.03 | 2.11% |
| 2026-02-26 | 55.73 | 55.98 | 54.86 | 55.08 | -0.67% | 21.19 | 2.46% |
| 2026-02-25 | 54.31 | 56.00 | 54.06 | 55.45 | +2.10% | 26.80 | 3.10% |
| 2026-02-24 | 55.35 | 55.44 | 54.04 | 54.31 | -0.89% | 19.05 | 2.23% |