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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 54.85 | 55.96 | 51.92 | 55.00 | -1.06% | 107.38 | 12.75% |
| 2025-09-15 | 55.79 | 57.58 | 54.88 | 55.59 | +1.44% | 100.76 | 11.51% |
| 2025-09-12 | 58.26 | 58.30 | 54.77 | 54.80 | -8.86% | 146.45 | 16.77% |
| 2025-09-11 | 57.60 | 60.50 | 57.14 | 60.13 | +2.59% | 141.27 | 15.31% |
| 2025-09-10 | 55.03 | 58.84 | 55.03 | 58.61 | +4.55% | 141.13 | 15.69% |
| 2025-09-09 | 55.20 | 57.83 | 54.82 | 56.06 | -2.32% | 141.03 | 16.11% |
| 2025-09-08 | 55.01 | 59.11 | 53.90 | 57.39 | +6.67% | 200.99 | 22.99% |
| 2025-09-05 | 47.01 | 53.80 | 47.01 | 53.80 | +20.01% | 161.06 | 19.94% |
| 2025-09-04 | 44.83 | 47.68 | 43.07 | 44.83 | +1.98% | 90.02 | 12.75% |
| 2025-09-03 | 43.55 | 46.98 | 43.09 | 43.96 | +0.37% | 84.31 | 12.05% |
| 2025-09-02 | 41.04 | 45.90 | 40.32 | 43.80 | +7.62% | 95.29 | 14.01% |
| 2025-09-01 | 38.54 | 41.98 | 38.50 | 40.70 | +14.62% | 91.41 | 14.56% |
| 2025-08-29 | 31.28 | 35.51 | 31.28 | 35.51 | +20.01% | 40.99 | 7.71% |
| 2025-08-28 | 28.99 | 29.80 | 28.40 | 29.59 | +1.96% | 16.12 | 3.54% |
| 2025-08-27 | 28.92 | 30.18 | 28.92 | 29.02 | -0.45% | 16.57 | 3.60% |
| 2025-08-26 | 29.36 | 29.47 | 28.85 | 29.15 | -0.27% | 9.24 | 2.03% |
| 2025-08-25 | 29.31 | 30.04 | 28.81 | 29.23 | +0.48% | 16.23 | 3.56% |
| 2025-08-22 | 27.60 | 29.67 | 27.53 | 29.09 | +5.70% | 17.54 | 3.94% |
| 2025-08-21 | 28.44 | 28.58 | 27.30 | 27.52 | -3.57% | 11.64 | 2.68% |
| 2025-08-20 | 28.31 | 28.55 | 27.80 | 28.54 | +0.42% | 10.47 | 2.39% |