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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 61.10 | 61.30 | 59.23 | 60.40 | +0.08% | 56.08 | 5.97% |
| 2026-01-15 | 59.20 | 61.30 | 58.12 | 60.35 | +3.93% | 76.84 | 8.18% |
| 2026-01-14 | 55.60 | 61.40 | 55.51 | 58.07 | +4.35% | 84.60 | 9.28% |
| 2026-01-13 | 56.49 | 58.20 | 55.32 | 55.65 | -1.05% | 55.24 | 6.26% |
| 2026-01-12 | 57.55 | 57.81 | 54.80 | 56.24 | -3.70% | 76.42 | 8.72% |
| 2026-01-09 | 57.00 | 59.50 | 55.59 | 58.40 | +2.44% | 70.98 | 7.85% |
| 2026-01-08 | 55.09 | 57.47 | 54.15 | 57.01 | +3.49% | 69.15 | 7.86% |
| 2026-01-07 | 55.01 | 57.29 | 54.56 | 55.09 | +0.16% | 55.85 | 6.46% |
| 2026-01-06 | 54.08 | 57.69 | 54.08 | 55.00 | +2.84% | 82.05 | 9.48% |
| 2026-01-05 | 49.98 | 54.14 | 49.70 | 53.48 | +7.00% | 56.81 | 6.98% |
| 2025-12-31 | 50.73 | 51.15 | 49.69 | 49.98 | -1.61% | 22.56 | 2.88% |
| 2025-12-30 | 50.15 | 51.20 | 49.48 | 50.80 | +0.53% | 32.13 | 4.08% |
| 2025-12-29 | 52.87 | 54.28 | 50.33 | 50.53 | -0.59% | 48.11 | 5.96% |
| 2025-12-26 | 51.00 | 52.27 | 49.91 | 50.83 | -0.12% | 44.54 | 5.61% |
| 2025-12-25 | 49.80 | 51.18 | 49.08 | 50.89 | +2.25% | 32.92 | 4.21% |
| 2025-12-24 | 49.16 | 50.10 | 48.89 | 49.77 | +0.08% | 25.30 | 3.28% |
| 2025-12-23 | 48.91 | 51.17 | 48.91 | 49.73 | +3.24% | 43.23 | 5.54% |
| 2025-12-22 | 46.78 | 48.84 | 46.71 | 48.17 | +3.06% | 25.06 | 3.36% |
| 2025-12-19 | 47.04 | 47.55 | 46.50 | 46.74 | +0.32% | 12.86 | 1.76% |
| 2025-12-18 | 47.05 | 48.15 | 46.59 | 46.59 | -1.90% | 14.60 | 1.98% |