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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 54.50 | 55.60 | 54.01 | 54.35 | -1.29% | 40.84 | 4.79% |
| 2025-10-21 | 54.80 | 55.38 | 53.13 | 55.06 | +1.89% | 57.99 | 6.84% |
| 2025-10-20 | 53.50 | 55.25 | 52.83 | 54.04 | +3.33% | 49.22 | 5.82% |
| 2025-10-17 | 54.24 | 55.24 | 52.17 | 52.30 | -4.79% | 43.21 | 5.21% |
| 2025-10-16 | 53.88 | 56.50 | 53.54 | 54.93 | +1.01% | 56.16 | 6.54% |
| 2025-10-15 | 52.71 | 54.68 | 52.11 | 54.38 | +3.92% | 48.22 | 5.82% |
| 2025-10-14 | 56.72 | 56.90 | 52.27 | 52.33 | -6.55% | 67.78 | 8.00% |
| 2025-10-13 | 52.09 | 56.38 | 52.09 | 56.00 | +2.21% | 72.67 | 8.44% |
| 2025-10-10 | 60.00 | 60.50 | 54.07 | 54.79 | -12.89% | 113.87 | 12.92% |
| 2025-10-09 | 62.79 | 65.04 | 62.17 | 62.90 | +1.09% | 100.03 | 10.11% |
| 2025-09-30 | 62.21 | 64.87 | 61.50 | 62.22 | -1.46% | 103.88 | 10.57% |
| 2025-09-29 | 66.00 | 68.00 | 63.00 | 63.14 | -3.59% | 134.39 | 13.15% |
| 2025-09-26 | 64.69 | 68.87 | 62.55 | 65.49 | +0.65% | 123.50 | 11.98% |
| 2025-09-25 | 66.99 | 69.72 | 65.00 | 65.07 | -4.17% | 110.12 | 10.49% |
| 2025-09-24 | 62.51 | 68.76 | 60.88 | 67.90 | +7.27% | 129.89 | 12.88% |
| 2025-09-23 | 58.88 | 64.80 | 57.95 | 63.30 | +7.49% | 135.75 | 14.03% |
| 2025-09-22 | 56.00 | 58.90 | 53.47 | 58.89 | +5.92% | 89.97 | 10.19% |
| 2025-09-19 | 57.08 | 59.88 | 55.18 | 55.60 | -1.99% | 119.64 | 13.27% |
| 2025-09-18 | 53.06 | 58.77 | 53.06 | 56.73 | +5.90% | 129.17 | 14.78% |
| 2025-09-17 | 54.84 | 54.98 | 53.28 | 53.57 | -2.60% | 72.14 | 8.56% |