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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 46.25 | 47.78 | 46.16 | 47.49 | +3.46% | 21.03 | 2.87% |
| 2025-12-16 | 47.55 | 47.67 | 45.40 | 45.90 | -3.37% | 18.38 | 2.56% |
| 2025-12-15 | 48.47 | 48.93 | 47.46 | 47.50 | -2.72% | 15.32 | 2.05% |
| 2025-12-12 | 48.50 | 49.30 | 47.40 | 48.83 | +1.10% | 23.32 | 3.10% |
| 2025-12-11 | 49.57 | 50.41 | 48.28 | 48.30 | -2.54% | 22.84 | 2.97% |
| 2025-12-10 | 50.02 | 50.25 | 48.70 | 49.56 | -0.88% | 20.57 | 2.68% |
| 2025-12-09 | 49.86 | 50.80 | 49.35 | 50.00 | -0.58% | 25.16 | 3.23% |
| 2025-12-08 | 48.50 | 50.80 | 48.50 | 50.29 | +4.03% | 36.00 | 4.61% |
| 2025-12-05 | 47.61 | 48.51 | 47.10 | 48.34 | +1.13% | 16.00 | 2.14% |
| 2025-12-04 | 47.27 | 47.97 | 46.34 | 47.80 | +1.23% | 15.60 | 2.12% |
| 2025-12-03 | 48.40 | 48.74 | 47.00 | 47.22 | -1.97% | 15.95 | 2.15% |
| 2025-12-02 | 48.99 | 49.16 | 48.02 | 48.17 | -2.19% | 15.99 | 2.12% |
| 2025-12-01 | 49.11 | 49.64 | 48.80 | 49.25 | +0.41% | 20.63 | 2.69% |
| 2025-11-28 | 48.20 | 49.48 | 48.00 | 49.05 | +1.49% | 22.96 | 3.01% |
| 2025-11-27 | 48.31 | 50.27 | 48.28 | 48.33 | -0.35% | 27.46 | 3.58% |
| 2025-11-26 | 48.24 | 49.25 | 47.89 | 48.50 | -0.39% | 19.94 | 2.63% |
| 2025-11-25 | 48.13 | 49.12 | 47.75 | 48.69 | +1.56% | 24.48 | 3.23% |
| 2025-11-24 | 48.00 | 48.33 | 46.90 | 47.94 | +2.70% | 28.42 | 3.83% |
| 2025-11-21 | 49.08 | 49.66 | 46.68 | 46.68 | -6.83% | 35.28 | 4.74% |
| 2025-11-20 | 51.01 | 51.95 | 50.00 | 50.10 | -1.55% | 24.07 | 3.04% |