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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 51.79 | 52.74 | 50.85 | 50.89 | -1.68% | 27.87 | 3.47% |
| 2025-11-18 | 54.97 | 55.23 | 51.60 | 51.76 | -6.35% | 53.04 | 6.44% |
| 2025-11-17 | 55.00 | 56.37 | 53.30 | 55.27 | +0.97% | 64.65 | 7.57% |
| 2025-11-14 | 51.38 | 56.54 | 51.35 | 54.74 | +4.67% | 85.82 | 10.07% |
| 2025-11-13 | 49.51 | 53.75 | 49.51 | 52.30 | +5.49% | 61.57 | 7.60% |
| 2025-11-12 | 49.91 | 50.55 | 48.65 | 49.58 | -1.59% | 32.88 | 4.26% |
| 2025-11-11 | 52.15 | 52.86 | 50.30 | 50.38 | -3.52% | 42.56 | 5.31% |
| 2025-11-10 | 53.89 | 55.16 | 51.77 | 52.22 | -2.63% | 44.53 | 5.39% |
| 2025-11-07 | 53.12 | 55.00 | 52.51 | 53.63 | -0.35% | 45.57 | 5.44% |
| 2025-11-06 | 53.19 | 54.30 | 52.66 | 53.82 | +1.34% | 39.43 | 4.72% |
| 2025-11-05 | 51.42 | 54.23 | 51.11 | 53.11 | +0.40% | 49.40 | 6.03% |
| 2025-11-04 | 53.88 | 54.50 | 52.46 | 52.90 | -3.47% | 45.49 | 5.47% |
| 2025-11-03 | 56.64 | 57.25 | 52.73 | 54.80 | -6.37% | 80.33 | 9.47% |
| 2025-10-31 | 60.58 | 63.37 | 58.53 | 58.53 | -1.30% | 93.96 | 9.87% |
| 2025-10-30 | 62.13 | 62.49 | 59.20 | 59.30 | -5.50% | 113.31 | 12.00% |
| 2025-10-29 | 55.03 | 62.88 | 54.80 | 62.75 | +12.80% | 130.59 | 14.16% |
| 2025-10-28 | 54.70 | 56.60 | 53.91 | 55.63 | +0.27% | 64.19 | 7.45% |
| 2025-10-27 | 55.80 | 56.58 | 54.32 | 55.48 | +0.84% | 67.29 | 7.78% |
| 2025-10-24 | 54.42 | 55.48 | 54.00 | 55.02 | +1.91% | 50.28 | 5.87% |
| 2025-10-23 | 54.40 | 54.68 | 53.05 | 53.99 | -0.66% | 35.09 | 4.19% |