集智股份 sz.300553
67.26
+10.53%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 60.67 | 67.50 | 60.67 | 67.26 | +10.53% | 5.13 | 9.35% |
| 2026-05-21 | 62.53 | 65.75 | 60.45 | 60.85 | -2.83% | 3.65 | 6.78% |
| 2026-05-20 | 63.75 | 63.76 | 59.60 | 62.62 | -1.76% | 3.78 | 7.23% |
| 2026-05-19 | 63.89 | 64.50 | 61.30 | 63.74 | +0.03% | 3.10 | 5.82% |
| 2026-05-18 | 63.00 | 64.27 | 61.01 | 63.72 | +0.16% | 3.36 | 6.28% |
| 2026-05-15 | 65.65 | 66.00 | 62.54 | 63.62 | -1.79% | 3.70 | 6.78% |
| 2026-05-14 | 58.01 | 68.88 | 58.01 | 64.78 | +12.11% | 7.04 | 12.63% |
| 2026-05-13 | 54.68 | 57.96 | 54.03 | 57.78 | +5.23% | 2.94 | 6.09% |
| 2026-05-12 | 55.84 | 56.22 | 54.31 | 54.91 | -0.99% | 2.13 | 4.56% |
| 2026-05-11 | 56.42 | 56.60 | 54.00 | 55.46 | -0.84% | 3.52 | 7.55% |
| 2026-05-08 | 53.25 | 57.20 | 52.23 | 55.93 | +4.93% | 5.09 | 10.91% |
| 2026-05-07 | 47.65 | 54.18 | 46.71 | 53.30 | +11.44% | 4.53 | 10.25% |
| 2026-05-06 | 44.15 | 48.10 | 44.05 | 47.83 | +8.46% | 3.41 | 8.60% |
| 2026-04-30 | 42.83 | 44.40 | 42.73 | 44.10 | +3.18% | 1.28 | 3.45% |
| 2026-04-29 | 44.77 | 44.88 | 42.50 | 42.74 | -2.97% | 1.28 | 3.51% |
| 2026-04-28 | 43.66 | 45.53 | 43.66 | 44.05 | +1.15% | 1.83 | 4.82% |
| 2026-04-27 | 41.37 | 44.14 | 40.89 | 43.55 | +5.86% | 1.87 | 5.13% |
| 2026-04-24 | 41.82 | 41.93 | 40.38 | 41.14 | -2.19% | 0.94 | 2.69% |
| 2026-04-23 | 41.16 | 42.28 | 39.71 | 42.06 | +4.76% | 1.92 | 5.46% |
| 2026-04-22 | 38.15 | 40.77 | 38.15 | 40.15 | -5.26% | 2.50 | 7.41% |