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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 54.95 | 55.87 | 54.28 | 54.80 | -0.72% | 19.00 | 2.21% |
| 2026-02-12 | 55.15 | 55.83 | 54.58 | 55.20 | -0.27% | 26.23 | 3.05% |
| 2026-02-11 | 57.00 | 57.01 | 54.90 | 55.35 | -3.79% | 38.26 | 4.41% |
| 2026-02-10 | 58.28 | 59.20 | 57.18 | 57.53 | -1.74% | 24.52 | 2.71% |
| 2026-02-09 | 58.08 | 59.80 | 57.89 | 58.55 | +2.49% | 36.27 | 3.94% |
| 2026-02-06 | 56.35 | 58.75 | 55.80 | 57.13 | -0.09% | 29.34 | 3.27% |
| 2026-02-05 | 58.70 | 59.67 | 56.74 | 57.18 | -3.56% | 32.84 | 3.65% |
| 2026-02-04 | 59.25 | 59.89 | 58.09 | 59.29 | -1.05% | 36.99 | 4.03% |
| 2026-02-03 | 56.80 | 59.98 | 56.75 | 59.92 | +7.56% | 55.40 | 6.04% |
| 2026-02-02 | 57.20 | 57.80 | 55.70 | 55.71 | -3.47% | 28.51 | 3.22% |
| 2026-01-30 | 56.05 | 58.50 | 55.80 | 57.71 | +2.43% | 45.61 | 5.11% |
| 2026-01-29 | 58.71 | 60.29 | 56.15 | 56.34 | -5.31% | 52.67 | 5.82% |
| 2026-01-28 | 61.01 | 61.16 | 58.59 | 59.50 | -2.73% | 47.39 | 5.11% |
| 2026-01-27 | 61.50 | 62.10 | 57.76 | 61.17 | -1.16% | 70.00 | 7.49% |
| 2026-01-26 | 66.93 | 67.48 | 61.80 | 61.89 | -2.00% | 99.30 | 9.96% |
| 2026-01-23 | 57.40 | 63.62 | 57.36 | 63.15 | +10.02% | 88.38 | 9.31% |
| 2026-01-22 | 58.99 | 60.79 | 57.00 | 57.40 | -2.56% | 39.47 | 4.36% |
| 2026-01-21 | 57.01 | 60.00 | 56.90 | 58.91 | +2.08% | 40.59 | 4.43% |
| 2026-01-20 | 60.69 | 61.49 | 57.00 | 57.71 | -4.26% | 56.83 | 6.26% |
| 2026-01-19 | 60.00 | 62.22 | 58.38 | 60.28 | -0.20% | 52.33 | 5.53% |